Guangdong Tloong Technology Group Co., Ltd. Class A 300063
SZSE · China · Process Industries
CNY 8.37-0.22 (-2.56%)
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 8.37 | -2.56% | CNY 8.53 | CNY 8.63 | CNY 8.34 | 20.59M |
| 2026-09-29 | CNY 8.59 | +4.50% | CNY 8.18 | CNY 8.68 | CNY 8.18 | 34.27M |
| 2026-09-28 | CNY 8.22 | -3.29% | CNY 8.50 | CNY 8.50 | CNY 8.17 | 17.41M |
| 2026-09-24 | CNY 8.50 | -1.16% | CNY 8.56 | CNY 8.75 | CNY 8.48 |
| 18.78M |
| 2026-09-23 | CNY 8.60 | -4.97% | CNY 8.93 | CNY 8.96 | CNY 8.60 | 37.71M |
| 2026-09-22 | CNY 9.05 | +3.67% | CNY 8.95 | CNY 9.20 | CNY 8.75 | 62.78M |
| 2026-09-21 | CNY 8.73 | +0.58% | CNY 8.75 | CNY 8.78 | CNY 8.63 | 26.02M |
| 2026-09-18 | CNY 8.68 | +0.35% | CNY 8.67 | CNY 8.72 | CNY 8.58 | 24.97M |
| 2026-09-17 | CNY 8.65 | +1.05% | CNY 8.54 | CNY 8.70 | CNY 8.50 | 21.98M |
| 2026-09-16 | CNY 8.56 | +0.94% | CNY 8.49 | CNY 8.63 | CNY 8.35 | 19.39M |
| 2026-09-15 | CNY 8.48 | -2.75% | CNY 8.78 | CNY 8.85 | CNY 8.47 | 25.66M |
| 2026-09-14 | CNY 8.72 | -1.58% | CNY 8.82 | CNY 8.82 | CNY 8.56 | 21.13M |
| 2026-09-11 | CNY 8.86 | -1.66% | CNY 8.89 | CNY 8.97 | CNY 8.66 | 29.23M |
| 2026-09-10 | CNY 9.01 | -2.07% | CNY 9.14 | CNY 9.17 | CNY 8.97 | 25.71M |
| 2026-09-09 | CNY 9.20 | -3.16% | CNY 9.42 | CNY 9.45 | CNY 9.11 | 46.43M |
| 2026-09-08 | CNY 9.50 | -0.11% | CNY 9.58 | CNY 9.88 | CNY 9.37 | 72.80M |
| 2026-09-07 | CNY 9.51 | +2.48% | CNY 9.40 | CNY 9.54 | CNY 9.15 | 68.39M |
| 2026-09-04 | CNY 9.28 | +4.86% | CNY 9.00 | CNY 9.80 | CNY 8.92 | 94.47M |
| 2026-09-03 | CNY 8.85 | -2.21% | CNY 9.10 | CNY 9.35 | CNY 8.78 | 40.05M |
| 2026-09-02 | CNY 9.05 | -3.72% | CNY 9.30 | CNY 9.48 | CNY 9.03 | 46.66M |
| 2026-09-01 | CNY 9.40 | +3.30% | CNY 9.08 | CNY 9.53 | CNY 9.04 | 78.54M |
| 2026-08-31 | CNY 9.10 | +3.76% | CNY 8.50 | CNY 9.20 | CNY 8.46 | 68.37M |
| 2026-08-28 | CNY 8.77 | +0.23% | CNY 8.96 | CNY 9.05 | CNY 8.70 | 62.02M |
| 2026-08-27 | CNY 8.75 | +1.27% | CNY 8.64 | CNY 8.81 | CNY 8.61 | 21.03M |
| 2026-08-26 | CNY 8.64 | -0.92% | CNY 8.70 | CNY 8.77 | CNY 8.55 | 17.20M |
| 2026-08-25 | CNY 8.72 | +1.51% | CNY 8.57 | CNY 8.78 | CNY 8.45 | 23.14M |
| 2026-08-24 | CNY 8.59 | -3.16% | CNY 8.86 | CNY 8.87 | CNY 8.48 | 23.98M |
| 2026-08-21 | CNY 8.87 | -0.89% | CNY 8.80 | CNY 8.87 | CNY 8.61 | 23.23M |
| 2026-08-20 | CNY 8.95 | +0.79% | CNY 9.03 | CNY 9.14 | CNY 8.80 | 31.10M |
| 2026-08-19 | CNY 8.88 | -4.93% | CNY 9.24 | CNY 9.27 | CNY 8.82 | 38.15M |
| 2026-08-18 | CNY 9.34 | -3.31% | CNY 9.58 | CNY 9.66 | CNY 9.23 | 41.53M |
| 2026-08-17 | CNY 9.66 | +1.68% | CNY 9.51 | CNY 9.67 | CNY 9.28 | 57.53M |
| 2026-08-14 | CNY 9.50 | -2.76% | CNY 9.62 | CNY 9.97 | CNY 9.31 | 86.82M |
| 2026-08-13 | CNY 9.77 | -4.03% | CNY 10.19 | CNY 10.75 | CNY 9.76 | 137.74M |
| 2026-08-12 | CNY 10.18 | +8.88% | CNY 9.42 | CNY 11.20 | CNY 9.24 | 156.62M |
| 2026-08-11 | CNY 9.35 | -1.37% | CNY 9.52 | CNY 9.57 | CNY 9.26 | 35.99M |
| 2026-08-10 | CNY 9.48 | -1.04% | CNY 9.75 | CNY 9.78 | CNY 9.27 | 46.76M |
| 2026-08-07 | CNY 9.58 | +1.38% | CNY 9.28 | CNY 9.61 | CNY 9.02 | 85.04M |
| 2026-08-06 | CNY 9.45 | -2.38% | CNY 9.51 | CNY 10.06 | CNY 9.34 | 93.07M |
| 2026-08-05 | CNY 9.68 | +1.57% | CNY 9.30 | CNY 9.82 | CNY 9.22 | 88.17M |
| 2026-08-04 | CNY 9.53 | +5.30% | CNY 9.04 | CNY 9.69 | CNY 9.04 | 109.48M |
| 2026-08-03 | CNY 9.05 | -0.55% | CNY 8.85 | CNY 9.26 | CNY 8.69 | 107.30M |
| 2026-07-31 | CNY 9.10 | +17.27% | CNY 7.76 | CNY 9.31 | CNY 7.76 | 149.45M |
| 2026-07-30 | CNY 7.76 | -1.40% | CNY 7.82 | CNY 8.30 | CNY 7.72 | 50.33M |
| 2026-07-29 | CNY 7.87 | +1.94% | CNY 7.77 | CNY 7.91 | CNY 7.61 | 32.04M |
| 2026-07-28 | CNY 7.72 | +0.39% | CNY 7.60 | CNY 7.92 | CNY 7.60 | 28.70M |
| 2026-07-27 | CNY 7.69 | +5.05% | CNY 7.32 | CNY 7.70 | CNY 7.24 | 33.20M |
| 2026-07-24 | CNY 7.32 | -5.91% | CNY 7.71 | CNY 7.73 | CNY 7.32 | 29.33M |
| 2026-07-23 | CNY 7.78 | +2.64% | CNY 7.52 | CNY 7.78 | CNY 7.50 | 23.82M |
| 2026-07-22 | CNY 7.58 | -3.44% | CNY 7.76 | CNY 7.82 | CNY 7.55 | 27.25M |
| 2026-07-21 | CNY 7.85 | +2.21% | CNY 7.68 | CNY 7.85 | CNY 7.18 | 39.44M |
| 2026-07-20 | CNY 7.68 | -0.26% | CNY 7.74 | CNY 7.96 | CNY 7.45 | 34.61M |
| 2026-07-17 | CNY 7.70 | -5.87% | CNY 8.12 | CNY 8.36 | CNY 7.66 | 45.39M |
| 2026-07-16 | CNY 8.18 | +2.51% | CNY 7.99 | CNY 8.33 | CNY 7.87 | 43.67M |
| 2026-07-15 | CNY 7.98 | +1.53% | CNY 7.86 | CNY 8.15 | CNY 7.77 | 31.84M |
| 2026-07-14 | CNY 7.86 | -1.13% | CNY 7.92 | CNY 8.00 | CNY 7.55 | 32.25M |
| 2026-07-13 | CNY 7.95 | -6.47% | CNY 8.43 | CNY 8.59 | CNY 7.92 | 43.59M |
| 2026-07-10 | CNY 8.50 | +4.55% | CNY 8.00 | CNY 9.02 | CNY 7.85 | 74.30M |
| 2026-07-09 | CNY 8.13 | +3.83% | CNY 7.79 | CNY 8.23 | CNY 7.69 | 45.28M |
| 2026-07-08 | CNY 7.83 | -1.01% | CNY 7.91 | CNY 8.01 | CNY 7.71 | 27.65M |
| 2026-07-07 | CNY 7.91 | -3.06% | CNY 8.14 | CNY 8.29 | CNY 7.88 | 26.91M |
| 2026-07-06 | CNY 8.16 | -3.32% | CNY 8.40 | CNY 8.62 | CNY 8.15 | 35.50M |
| 2026-07-03 | CNY 8.44 | -6.12% | CNY 8.90 | CNY 8.92 | CNY 8.33 | 56.13M |
| 2026-07-02 | CNY 8.99 | +1.58% | CNY 9.29 | CNY 9.59 | CNY 8.86 | 87.03M |
| 2026-07-01 | CNY 8.85 | +1.96% | CNY 8.63 | CNY 9.04 | CNY 8.54 | 29.96M |
| 2026-06-30 | CNY 8.68 | +1.28% | CNY 8.57 | CNY 8.74 | CNY 8.41 | 23.62M |
| 2026-06-29 | CNY 8.57 | -0.46% | CNY 8.61 | CNY 8.84 | CNY 8.45 | 25.88M |
| 2026-06-26 | CNY 8.61 | -3.04% | CNY 8.83 | CNY 8.94 | CNY 8.48 | 31.86M |
| 2026-06-25 | CNY 8.88 | -3.27% | CNY 9.09 | CNY 9.17 | CNY 8.82 | 35.01M |
| 2026-06-24 | CNY 9.18 | -0.76% | CNY 9.20 | CNY 9.31 | CNY 9.01 | 25.32M |
| 2026-06-23 | CNY 9.25 | -5.52% | CNY 9.68 | CNY 9.72 | CNY 9.19 | 37.91M |
| 2026-06-22 | CNY 9.79 | +3.60% | CNY 9.31 | CNY 9.80 | CNY 9.23 | 43.92M |
| 2026-06-18 | CNY 9.45 | +0.32% | CNY 9.39 | CNY 9.63 | CNY 9.23 | 28.53M |
| 2026-06-17 | CNY 9.42 | -1.88% | CNY 9.50 | CNY 9.55 | CNY 9.33 | 23.27M |
| 2026-06-16 | CNY 9.60 | +0.31% | CNY 9.50 | CNY 9.65 | CNY 9.32 | 29.32M |
| 2026-06-15 | CNY 9.57 | +3.57% | CNY 9.40 | CNY 9.63 | CNY 9.32 | 27.36M |
| 2026-06-12 | CNY 9.24 | +0.43% | CNY 9.35 | CNY 9.45 | CNY 9.19 | 24.77M |
| 2026-06-11 | CNY 9.20 | -2.75% | CNY 9.36 | CNY 9.36 | CNY 9.01 | 32.95M |
| 2026-06-10 | CNY 9.46 | -3.07% | CNY 9.66 | CNY 9.83 | CNY 9.33 | 31.64M |
| 2026-06-09 | CNY 9.76 | +1.46% | CNY 9.70 | CNY 9.81 | CNY 9.43 | 30.41M |
| 2026-06-08 | CNY 9.62 | -1.94% | CNY 9.47 | CNY 9.94 | CNY 9.38 | 31.28M |
| 2026-06-05 | CNY 9.81 | -0.51% | CNY 9.98 | CNY 10.16 | CNY 9.60 | 35.06M |
| 2026-06-04 | CNY 9.86 | -3.24% | CNY 10.09 | CNY 10.09 | CNY 9.80 | 41.09M |
| 2026-06-03 | CNY 10.19 | -3.04% | CNY 10.31 | CNY 10.52 | CNY 10.07 | 42.17M |
| 2026-06-02 | CNY 10.51 | -5.32% | CNY 11.18 | CNY 11.18 | CNY 10.28 | 60.39M |
| 2026-06-01 | CNY 11.10 | +5.31% | CNY 10.51 | CNY 11.41 | CNY 10.49 | 83.11M |
| 2026-05-29 | CNY 10.54 | +1.35% | CNY 10.49 | CNY 11.08 | CNY 10.41 | 72.15M |
| 2026-05-28 | CNY 10.40 | +1.66% | CNY 10.19 | CNY 10.48 | CNY 9.99 | 39.24M |
| 2026-05-27 | CNY 10.23 | -2.94% | CNY 10.60 | CNY 10.80 | CNY 10.17 | 41.52M |
| 2026-05-26 | CNY 10.54 | -3.66% | CNY 10.85 | CNY 10.90 | CNY 10.28 | 43.96M |