Guangdong Tengen Industrial Group Co. Ltd. Class A 003003
SZSE · China · Process Industries
CNY 11.18-0.10 (-0.89%)
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 11.18 | -0.89% | CNY 11.30 | CNY 11.50 | CNY 11.05 | 2.90M |
| 2026-09-29 | CNY 11.28 | +2.45% | CNY 11.02 | CNY 11.36 | CNY 10.90 | 3.71M |
| 2026-09-28 | CNY 11.01 | +0.27% | CNY 11.01 | CNY 11.17 | CNY 10.84 | 4.09M |
| 2026-09-24 | CNY 10.98 | +0.46% | CNY 10.96 | CNY 11.11 | CNY 10.85 |
| 3.76M |
| 2026-09-23 | CNY 10.93 | -0.27% | CNY 11.01 | CNY 11.07 | CNY 10.85 | 2.62M |
| 2026-09-22 | CNY 10.96 | +0.92% | CNY 10.94 | CNY 11.04 | CNY 10.77 | 3.35M |
| 2026-09-21 | CNY 10.86 | +3.23% | CNY 10.54 | CNY 10.93 | CNY 10.53 | 3.28M |
| 2026-09-18 | CNY 10.52 | -1.03% | CNY 10.66 | CNY 10.83 | CNY 10.52 | 2.51M |
| 2026-09-17 | CNY 10.63 | +0.66% | CNY 10.55 | CNY 10.71 | CNY 10.30 | 2.48M |
| 2026-09-16 | CNY 10.56 | +1.73% | CNY 10.33 | CNY 10.60 | CNY 10.18 | 3.61M |
| 2026-09-15 | CNY 10.38 | -5.03% | CNY 10.92 | CNY 10.92 | CNY 10.31 | 4.41M |
| 2026-09-14 | CNY 10.93 | +1.58% | CNY 10.71 | CNY 11.12 | CNY 10.69 | 5.21M |
| 2026-09-11 | CNY 10.76 | -3.32% | CNY 11.00 | CNY 11.18 | CNY 10.62 | 4.36M |
| 2026-09-10 | CNY 11.13 | -1.42% | CNY 11.27 | CNY 11.29 | CNY 10.98 | 2.21M |
| 2026-09-09 | CNY 11.29 | -0.62% | CNY 11.36 | CNY 11.40 | CNY 11.19 | 2.74M |
| 2026-09-08 | CNY 11.36 | +0.89% | CNY 11.27 | CNY 11.38 | CNY 11.17 | 2.34M |
| 2026-09-07 | CNY 11.26 | +0.36% | CNY 11.17 | CNY 11.35 | CNY 11.10 | 2.69M |
| 2026-09-04 | CNY 11.22 | 0.00% | CNY 11.28 | CNY 11.42 | CNY 11.16 | 2.23M |
| 2026-09-03 | CNY 11.22 | -2.01% | CNY 11.45 | CNY 11.55 | CNY 11.17 | 2.75M |
| 2026-09-02 | CNY 11.45 | +0.17% | CNY 11.37 | CNY 11.50 | CNY 11.26 | 2.89M |
| 2026-09-01 | CNY 11.43 | +0.79% | CNY 11.32 | CNY 11.50 | CNY 11.15 | 4.10M |
| 2026-08-31 | CNY 11.34 | 0.00% | CNY 11.16 | CNY 11.38 | CNY 11.10 | 4.48M |
| 2026-08-28 | CNY 11.34 | +0.71% | CNY 11.26 | CNY 11.36 | CNY 11.16 | 2.20M |
| 2026-08-27 | CNY 11.26 | -0.71% | CNY 11.33 | CNY 11.38 | CNY 11.18 | 2.44M |
| 2026-08-26 | CNY 11.34 | +0.80% | CNY 11.24 | CNY 11.42 | CNY 11.13 | 2.69M |
| 2026-08-25 | CNY 11.25 | +2.09% | CNY 10.91 | CNY 11.29 | CNY 10.90 | 3.32M |
| 2026-08-24 | CNY 11.02 | -0.45% | CNY 11.12 | CNY 11.18 | CNY 10.87 | 2.66M |
| 2026-08-21 | CNY 11.07 | 0.00% | CNY 10.98 | CNY 11.14 | CNY 10.81 | 2.62M |
| 2026-08-20 | CNY 11.07 | +2.12% | CNY 10.87 | CNY 11.12 | CNY 10.83 | 2.60M |
| 2026-08-19 | CNY 10.84 | -2.52% | CNY 10.98 | CNY 11.09 | CNY 10.80 | 2.99M |
| 2026-08-18 | CNY 11.12 | -0.45% | CNY 11.17 | CNY 11.21 | CNY 10.96 | 2.79M |
| 2026-08-17 | CNY 11.17 | +2.10% | CNY 11.05 | CNY 11.17 | CNY 10.87 | 2.99M |
| 2026-08-14 | CNY 10.94 | +1.11% | CNY 10.82 | CNY 10.97 | CNY 10.71 | 2.09M |
| 2026-08-13 | CNY 10.82 | -1.37% | CNY 11.06 | CNY 11.14 | CNY 10.82 | 2.76M |
| 2026-08-12 | CNY 10.97 | +1.01% | CNY 10.81 | CNY 11.01 | CNY 10.81 | 2.48M |
| 2026-08-11 | CNY 10.86 | -1.18% | CNY 10.91 | CNY 11.03 | CNY 10.81 | 3.34M |
| 2026-08-10 | CNY 10.99 | +3.19% | CNY 10.59 | CNY 10.99 | CNY 10.57 | 3.42M |
| 2026-08-07 | CNY 10.65 | +0.28% | CNY 10.62 | CNY 10.68 | CNY 10.40 | 2.90M |
| 2026-08-06 | CNY 10.62 | +1.53% | CNY 10.50 | CNY 10.66 | CNY 10.41 | 3.03M |
| 2026-08-05 | CNY 10.46 | -0.10% | CNY 10.50 | CNY 10.67 | CNY 10.32 | 4.02M |
| 2026-08-04 | CNY 10.47 | +0.29% | CNY 10.41 | CNY 10.55 | CNY 10.35 | 4.41M |
| 2026-08-03 | CNY 10.44 | +4.19% | CNY 10.25 | CNY 10.46 | CNY 10.01 | 4.48M |
| 2026-07-31 | CNY 10.02 | +1.83% | CNY 9.71 | CNY 10.09 | CNY 9.71 | 3.40M |
| 2026-07-30 | CNY 9.84 | -0.30% | CNY 9.87 | CNY 10.05 | CNY 9.68 | 3.49M |
| 2026-07-29 | CNY 9.87 | +2.17% | CNY 9.65 | CNY 9.90 | CNY 9.62 | 3.19M |
| 2026-07-28 | CNY 9.66 | +1.68% | CNY 9.54 | CNY 9.75 | CNY 9.49 | 3.81M |
| 2026-07-27 | CNY 9.50 | +2.81% | CNY 9.24 | CNY 9.58 | CNY 9.23 | 3.90M |
| 2026-07-24 | CNY 9.24 | -2.63% | CNY 9.49 | CNY 9.49 | CNY 9.14 | 3.40M |
| 2026-07-23 | CNY 9.49 | +3.38% | CNY 9.11 | CNY 9.50 | CNY 9.11 | 3.94M |
| 2026-07-22 | CNY 9.18 | -2.96% | CNY 9.46 | CNY 9.55 | CNY 9.14 | 4.46M |
| 2026-07-21 | CNY 9.46 | -1.87% | CNY 9.64 | CNY 9.68 | CNY 9.05 | 6.55M |
| 2026-07-20 | CNY 9.64 | -3.41% | CNY 9.97 | CNY 10.27 | CNY 9.48 | 5.40M |
| 2026-07-17 | CNY 9.98 | -4.04% | CNY 10.43 | CNY 10.63 | CNY 9.92 | 4.76M |
| 2026-07-16 | CNY 10.40 | -0.29% | CNY 10.37 | CNY 10.65 | CNY 10.30 | 3.44M |
| 2026-07-15 | CNY 10.43 | +2.05% | CNY 10.29 | CNY 10.55 | CNY 10.19 | 3.81M |
| 2026-07-14 | CNY 10.22 | +2.71% | CNY 9.90 | CNY 10.29 | CNY 9.76 | 4.35M |
| 2026-07-13 | CNY 9.95 | -2.16% | CNY 10.17 | CNY 10.26 | CNY 9.87 | 4.28M |
| 2026-07-10 | CNY 10.17 | +1.40% | CNY 9.93 | CNY 10.35 | CNY 9.86 | 4.08M |
| 2026-07-09 | CNY 10.03 | 0.00% | CNY 10.08 | CNY 10.15 | CNY 9.71 | 3.22M |
| 2026-07-08 | CNY 10.03 | -1.38% | CNY 10.17 | CNY 10.31 | CNY 9.89 | 3.60M |
| 2026-07-07 | CNY 10.17 | -2.40% | CNY 10.47 | CNY 10.63 | CNY 10.11 | 4.68M |
| 2026-07-06 | CNY 10.42 | -1.23% | CNY 10.54 | CNY 10.83 | CNY 10.40 | 3.17M |
| 2026-07-03 | CNY 10.55 | +2.13% | CNY 10.42 | CNY 10.63 | CNY 10.32 | 4.53M |
| 2026-07-02 | CNY 10.33 | +0.39% | CNY 10.30 | CNY 10.68 | CNY 10.30 | 4.81M |
| 2026-07-01 | CNY 10.29 | +3.42% | CNY 9.86 | CNY 10.42 | CNY 9.86 | 5.01M |
| 2026-06-30 | CNY 9.95 | -1.29% | CNY 10.00 | CNY 10.05 | CNY 9.75 | 4.38M |
| 2026-06-29 | CNY 10.08 | 0.00% | CNY 10.01 | CNY 10.18 | CNY 9.66 | 4.52M |
| 2026-06-26 | CNY 10.08 | -1.47% | CNY 10.20 | CNY 10.27 | CNY 9.85 | 4.92M |
| 2026-06-25 | CNY 10.23 | -2.85% | CNY 10.53 | CNY 10.55 | CNY 10.15 | 4.53M |
| 2026-06-24 | CNY 10.53 | -4.71% | CNY 11.04 | CNY 11.11 | CNY 10.49 | 5.16M |
| 2026-06-23 | CNY 11.05 | +0.45% | CNY 10.86 | CNY 11.24 | CNY 10.79 | 5.95M |
| 2026-06-22 | CNY 11.00 | +2.33% | CNY 10.72 | CNY 11.03 | CNY 10.31 | 6.58M |
| 2026-06-18 | CNY 10.75 | -0.65% | CNY 10.73 | CNY 10.94 | CNY 10.62 | 4.24M |
| 2026-06-17 | CNY 10.82 | -1.81% | CNY 11.07 | CNY 11.11 | CNY 10.78 | 3.72M |
| 2026-06-16 | CNY 11.02 | 0.00% | CNY 11.09 | CNY 11.13 | CNY 10.78 | 4.40M |
| 2026-06-15 | CNY 11.02 | -1.87% | CNY 11.29 | CNY 11.59 | CNY 10.96 | 4.27M |
| 2026-06-12 | CNY 11.23 | +0.09% | CNY 11.22 | CNY 11.37 | CNY 10.87 | 4.65M |
| 2026-06-11 | CNY 11.22 | -1.23% | CNY 11.35 | CNY 11.45 | CNY 10.98 | 3.42M |
| 2026-06-10 | CNY 11.36 | -1.05% | CNY 11.31 | CNY 11.52 | CNY 11.05 | 3.70M |
| 2026-06-09 | CNY 11.48 | +1.59% | CNY 11.30 | CNY 11.65 | CNY 11.26 | 4.36M |
| 2026-06-08 | CNY 11.30 | -3.42% | CNY 11.36 | CNY 11.79 | CNY 11.07 | 5.77M |
| 2026-06-05 | CNY 11.70 | +1.47% | CNY 11.52 | CNY 11.97 | CNY 11.27 | 4.67M |
| 2026-06-04 | CNY 11.53 | -2.78% | CNY 11.90 | CNY 11.95 | CNY 11.40 | 5.05M |
| 2026-06-03 | CNY 11.86 | +0.51% | CNY 11.79 | CNY 12.16 | CNY 11.70 | 6.01M |
| 2026-06-02 | CNY 11.80 | -4.68% | CNY 12.33 | CNY 12.40 | CNY 11.75 | 5.98M |
| 2026-06-01 | CNY 12.38 | +4.21% | CNY 11.88 | CNY 12.49 | CNY 11.65 | 5.35M |
| 2026-05-29 | CNY 11.88 | -2.62% | CNY 12.33 | CNY 12.38 | CNY 11.81 | 4.46M |
| 2026-05-28 | CNY 12.20 | +0.08% | CNY 12.23 | CNY 12.40 | CNY 11.96 | 4.18M |
| 2026-05-27 | CNY 12.19 | -3.02% | CNY 12.56 | CNY 12.68 | CNY 11.89 | 5.20M |
| 2026-05-26 | CNY 12.57 | -3.01% | CNY 12.94 | CNY 13.07 | CNY 12.41 | 5.05M |