Guangzhou Tinci Materials Technology Co., Ltd 002709
SZSE · China · Process Industries
CNY 31.20+0.12 (+0.39%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 31.20 | +0.39% | CNY 31.45 | CNY 31.97 | CNY 30.83 | 35.53M |
| 2026-09-29 | CNY 31.08 | +2.00% | CNY 30.78 | CNY 31.50 | CNY 30.70 | 36.07M |
| 2026-09-28 | CNY 30.47 | -4.06% | CNY 31.70 | CNY 31.75 | CNY 30.34 | 35.07M |
| 2026-09-24 | CNY 31.76 | -3.29% | CNY 32.71 | CNY 32.90 | CNY 31.75 | 28.75M |
| 2026-09-23 | CNY 32.84 | -1.41% | CNY 33.13 | CNY 33.26 | CNY 32.67 | 29.30M |
| 2026-09-22 | CNY 33.31 | -0.66% | CNY 33.65 | CNY 33.69 | CNY 33.21 | 36.45M |
| 2026-09-21 | CNY 33.53 | +0.51% | CNY 33.37 | CNY 33.64 | CNY 33.23 | 34.35M |
| 2026-09-18 | CNY 33.36 | +1.46% | CNY 33.18 | CNY 33.49 | CNY 32.86 | 37.00M |
| 2026-09-17 | CNY 32.88 | -0.66% | CNY 32.88 | CNY 33.34 | CNY 32.72 | 23.91M |
| 2026-09-16 | CNY 33.10 | +0.95% | CNY 32.89 | CNY 33.25 | CNY 32.10 | 38.37M |
| 2026-09-15 | CNY 32.79 | -0.76% | CNY 32.71 | CNY 33.49 | CNY 32.64 | 32.79M |
| 2026-09-14 | CNY 33.04 | +2.26% | CNY 32.00 | CNY 33.63 | CNY 31.94 | 39.99M |
| 2026-09-11 | CNY 32.31 | -2.53% | CNY 32.70 | CNY 32.71 | CNY 31.68 | 40.49M |
| 2026-09-10 | CNY 33.15 | -1.52% | CNY 33.48 | CNY 33.48 | CNY 32.98 | 26.34M |
| 2026-09-09 | CNY 33.66 | -0.03% | CNY 33.54 | CNY 33.86 | CNY 33.27 | 31.29M |
| 2026-09-08 | CNY 33.67 | -0.97% | CNY 34.00 | CNY 34.12 | CNY 33.50 | 32.15M |
| 2026-09-07 | CNY 34.00 | +0.50% | CNY 33.83 | CNY 34.13 | CNY 33.50 | 30.28M |
| 2026-09-04 | CNY 33.83 | -2.23% | CNY 34.68 | CNY 34.88 | CNY 33.62 | 37.73M |
| 2026-09-03 | CNY 34.60 | +0.46% | CNY 34.94 | CNY 35.01 | CNY 34.31 | 26.90M |
| 2026-09-02 | CNY 34.44 | -3.29% | CNY 35.20 | CNY 35.23 | CNY 34.14 | 45.96M |
| 2026-09-01 | CNY 35.61 | -2.28% | CNY 36.53 | CNY 36.89 | CNY 35.60 | 42.67M |
| 2026-08-31 | CNY 36.44 | -1.91% | CNY 37.06 | CNY 37.06 | CNY 35.66 | 54.71M |
| 2026-08-28 | CNY 37.15 | -0.32% | CNY 37.20 | CNY 37.47 | CNY 36.80 | 44.12M |
| 2026-08-27 | CNY 37.27 | +1.33% | CNY 36.56 | CNY 37.36 | CNY 36.00 | 47.65M |
| 2026-08-26 | CNY 36.78 | +1.04% | CNY 36.43 | CNY 37.22 | CNY 36.11 | 41.79M |
| 2026-08-25 | CNY 36.40 | -2.88% | CNY 37.00 | CNY 37.14 | CNY 35.50 | 55.66M |
| 2026-08-24 | CNY 37.48 | -1.26% | CNY 38.30 | CNY 39.10 | CNY 37.20 | 57.73M |
| 2026-08-21 | CNY 37.96 | +2.37% | CNY 37.25 | CNY 38.93 | CNY 36.15 | 71.03M |
| 2026-08-20 | CNY 37.08 | -2.34% | CNY 38.19 | CNY 38.38 | CNY 36.89 | 50.47M |
| 2026-08-19 | CNY 37.97 | -3.06% | CNY 38.15 | CNY 39.67 | CNY 37.80 | 59.32M |
| 2026-08-18 | CNY 39.17 | -2.17% | CNY 40.05 | CNY 40.48 | CNY 39.02 | 53.43M |
| 2026-08-17 | CNY 40.04 | +1.44% | CNY 39.48 | CNY 40.08 | CNY 38.90 | 50.69M |
| 2026-08-14 | CNY 39.47 | +1.70% | CNY 38.81 | CNY 40.39 | CNY 38.81 | 63.85M |
| 2026-08-13 | CNY 38.81 | -1.65% | CNY 39.50 | CNY 39.85 | CNY 38.81 | 58.46M |
| 2026-08-12 | CNY 39.46 | -0.05% | CNY 39.39 | CNY 40.38 | CNY 39.25 | 56.59M |
| 2026-08-11 | CNY 39.48 | -0.35% | CNY 39.50 | CNY 40.20 | CNY 39.04 | 58.60M |
| 2026-08-10 | CNY 39.62 | +0.74% | CNY 39.32 | CNY 39.86 | CNY 38.91 | 64.28M |
| 2026-08-07 | CNY 39.33 | +0.20% | CNY 39.26 | CNY 39.53 | CNY 38.20 | 75.33M |
| 2026-08-06 | CNY 39.25 | +0.51% | CNY 39.06 | CNY 39.35 | CNY 38.35 | 78.41M |
| 2026-08-05 | CNY 39.05 | +5.23% | CNY 37.12 | CNY 39.07 | CNY 37.12 | 81.11M |
| 2026-08-04 | CNY 37.11 | +3.26% | CNY 35.98 | CNY 37.26 | CNY 35.94 | 53.42M |
| 2026-08-03 | CNY 35.94 | +0.56% | CNY 35.75 | CNY 36.37 | CNY 34.89 | 45.21M |
| 2026-07-31 | CNY 35.74 | +0.17% | CNY 36.48 | CNY 37.50 | CNY 35.74 | 71.32M |
| 2026-07-30 | CNY 35.68 | -3.02% | CNY 36.77 | CNY 37.10 | CNY 35.52 | 59.45M |
| 2026-07-29 | CNY 36.79 | -1.34% | CNY 37.05 | CNY 37.93 | CNY 34.75 | 79.83M |
| 2026-07-28 | CNY 37.29 | -2.61% | CNY 37.68 | CNY 38.88 | CNY 37.05 | 69.09M |
| 2026-07-27 | CNY 38.29 | +3.96% | CNY 37.45 | CNY 38.68 | CNY 37.03 | 78.77M |
| 2026-07-24 | CNY 36.83 | -1.63% | CNY 36.92 | CNY 38.85 | CNY 36.82 | 92.33M |
| 2026-07-23 | CNY 37.44 | +6.18% | CNY 35.41 | CNY 37.48 | CNY 35.18 | 85.67M |
| 2026-07-22 | CNY 35.26 | -2.30% | CNY 35.95 | CNY 36.88 | CNY 35.09 | 69.25M |
| 2026-07-21 | CNY 36.09 | +8.02% | CNY 33.79 | CNY 36.14 | CNY 33.20 | 91.24M |
| 2026-07-20 | CNY 33.41 | -6.20% | CNY 35.56 | CNY 35.67 | CNY 32.60 | 88.83M |
| 2026-07-17 | CNY 35.62 | -2.70% | CNY 36.40 | CNY 36.98 | CNY 35.15 | 69.67M |
| 2026-07-16 | CNY 36.61 | -2.50% | CNY 37.20 | CNY 37.73 | CNY 36.33 | 56.16M |
| 2026-07-15 | CNY 37.55 | -1.62% | CNY 38.31 | CNY 38.93 | CNY 37.45 | 63.06M |
| 2026-07-14 | CNY 38.17 | +2.64% | CNY 37.19 | CNY 38.40 | CNY 36.39 | 78.86M |
| 2026-07-13 | CNY 37.19 | -7.16% | CNY 39.28 | CNY 39.49 | CNY 37.01 | 106.42M |
| 2026-07-10 | CNY 40.06 | -3.38% | CNY 43.54 | CNY 44.34 | CNY 39.90 | 135.43M |
| 2026-07-09 | CNY 41.46 | -7.02% | CNY 44.08 | CNY 44.50 | CNY 40.13 | 150.16M |
| 2026-07-08 | CNY 44.59 | -9.99% | CNY 48.81 | CNY 49.07 | CNY 44.59 | 101.28M |
| 2026-07-07 | CNY 49.54 | +1.10% | CNY 48.81 | CNY 50.25 | CNY 48.50 | 58.29M |
| 2026-07-06 | CNY 49.00 | -9.33% | CNY 52.20 | CNY 52.79 | CNY 48.64 | 113.15M |
| 2026-07-03 | CNY 54.04 | -1.46% | CNY 54.84 | CNY 55.38 | CNY 53.08 | 95.57M |
| 2026-07-02 | CNY 54.84 | +0.68% | CNY 53.39 | CNY 56.80 | CNY 53.07 | 143.32M |
| 2026-07-01 | CNY 54.47 | +5.91% | CNY 51.99 | CNY 54.87 | CNY 49.50 | 154.40M |
| 2026-06-30 | CNY 51.43 | +1.02% | CNY 50.50 | CNY 52.45 | CNY 50.31 | 88.21M |
| 2026-06-29 | CNY 50.91 | +1.80% | CNY 50.48 | CNY 52.22 | CNY 49.16 | 91.27M |
| 2026-06-26 | CNY 50.01 | -9.40% | CNY 55.21 | CNY 55.95 | CNY 49.96 | 114.13M |
| 2026-06-25 | CNY 55.20 | -2.02% | CNY 55.71 | CNY 56.48 | CNY 55.00 | 94.32M |
| 2026-06-24 | CNY 56.34 | +4.26% | CNY 54.02 | CNY 56.91 | CNY 52.65 | 127.69M |
| 2026-06-23 | CNY 54.04 | -3.36% | CNY 55.61 | CNY 56.10 | CNY 53.88 | 118.44M |
| 2026-06-22 | CNY 55.92 | +8.35% | CNY 50.50 | CNY 56.60 | CNY 49.09 | 173.66M |
| 2026-06-18 | CNY 51.61 | -2.35% | CNY 52.50 | CNY 53.85 | CNY 51.14 | 106.37M |
| 2026-06-17 | CNY 52.85 | +1.09% | CNY 51.75 | CNY 53.38 | CNY 51.51 | 114.86M |
| 2026-06-16 | CNY 52.28 | +6.65% | CNY 49.35 | CNY 52.65 | CNY 48.47 | 141.69M |
| 2026-06-15 | CNY 49.02 | -1.25% | CNY 50.00 | CNY 50.31 | CNY 48.57 | 108.92M |
| 2026-06-12 | CNY 49.64 | +2.43% | CNY 48.60 | CNY 50.61 | CNY 47.88 | 123.36M |
| 2026-06-11 | CNY 48.46 | +3.33% | CNY 47.00 | CNY 49.40 | CNY 46.38 | 105.50M |
| 2026-06-10 | CNY 46.90 | -2.23% | CNY 47.39 | CNY 48.19 | CNY 46.50 | 60.24M |
| 2026-06-09 | CNY 47.97 | +2.26% | CNY 47.71 | CNY 48.47 | CNY 46.00 | 79.27M |
| 2026-06-08 | CNY 46.91 | -3.52% | CNY 47.51 | CNY 48.96 | CNY 46.05 | 76.36M |
| 2026-06-05 | CNY 48.62 | -1.58% | CNY 49.17 | CNY 50.44 | CNY 48.29 | 83.87M |
| 2026-06-04 | CNY 49.40 | -3.70% | CNY 50.40 | CNY 50.46 | CNY 49.18 | 91.08M |
| 2026-06-03 | CNY 51.30 | -1.55% | CNY 51.45 | CNY 52.19 | CNY 50.86 | 67.82M |
| 2026-06-02 | CNY 52.11 | +0.73% | CNY 52.99 | CNY 53.28 | CNY 50.84 | 66.94M |
| 2026-06-01 | CNY 51.73 | -0.58% | CNY 52.08 | CNY 54.20 | CNY 51.51 | 81.54M |
| 2026-05-29 | CNY 52.03 | +0.27% | CNY 51.60 | CNY 53.87 | CNY 50.61 | 104.48M |
| 2026-05-28 | CNY 51.89 | -2.94% | CNY 52.89 | CNY 53.99 | CNY 50.30 | 90.09M |
| 2026-05-27 | CNY 53.46 | +2.83% | CNY 52.66 | CNY 55.17 | CNY 52.66 | 107.10M |
| 2026-05-26 | CNY 51.99 | -2.04% | CNY 51.95 | CNY 53.44 | CNY 51.40 | 95.11M |