Tianjin Pengling Group Co. Ltd. Class A 300375
SZSE · China · Producer Manufacturing
CNY 4.09-0.02 (-0.49%)
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 4.09 | -0.49% | CNY 4.13 | CNY 4.16 | CNY 4.08 | 6.30M |
| 2026-09-29 | CNY 4.11 | +1.48% | CNY 4.05 | CNY 4.14 | CNY 4.02 | 7.86M |
| 2026-09-28 | CNY 4.05 | -0.49% | CNY 4.10 | CNY 4.12 | CNY 4.00 | 8.33M |
| 2026-09-24 | CNY 4.07 | -0.73% | CNY 4.09 | CNY 4.14 | CNY 4.07 | 4.95M |
| 2026-09-23 | CNY 4.10 | -0.49% | CNY 4.10 | CNY 4.14 | CNY 4.08 | 5.63M |
| 2026-09-22 | CNY 4.12 | -0.24% | CNY 4.15 | CNY 4.18 | CNY 4.10 | 5.81M |
| 2026-09-21 | CNY 4.13 | +1.98% | CNY 4.04 | CNY 4.15 | CNY 4.03 | 8.51M |
| 2026-09-18 | CNY 4.05 | -0.98% | CNY 4.12 | CNY 4.13 | CNY 4.03 | 5.85M |
| 2026-09-17 | CNY 4.09 | +1.24% | CNY 4.02 | CNY 4.11 | CNY 3.98 | 8.05M |
| 2026-09-16 | CNY 4.04 | +1.00% | CNY 3.97 | CNY 4.05 | CNY 3.96 | 5.77M |
| 2026-09-15 | CNY 4.00 | -3.15% | CNY 4.14 | CNY 4.14 | CNY 3.98 | 6.71M |
| 2026-09-14 | CNY 4.13 | +1.23% | CNY 4.06 | CNY 4.17 | CNY 4.03 | 6.36M |
| 2026-09-11 | CNY 4.08 | -2.16% | CNY 4.16 | CNY 4.16 | CNY 4.04 | 8.29M |
| 2026-09-10 | CNY 4.17 | -1.18% | CNY 4.21 | CNY 4.21 | CNY 4.16 | 6.18M |
| 2026-09-09 | CNY 4.22 | -0.47% | CNY 4.25 | CNY 4.26 | CNY 4.21 | 6.62M |
| 2026-09-08 | CNY 4.24 | +0.95% | CNY 4.20 | CNY 4.26 | CNY 4.19 | 7.53M |
| 2026-09-07 | CNY 4.20 | -0.47% | CNY 4.20 | CNY 4.25 | CNY 4.19 | 8.00M |
| 2026-09-04 | CNY 4.22 | -0.47% | CNY 4.25 | CNY 4.32 | CNY 4.19 | 13.15M |
| 2026-09-03 | CNY 4.24 | -1.40% | CNY 4.30 | CNY 4.36 | CNY 4.22 | 11.41M |
| 2026-09-02 | CNY 4.30 | +0.70% | CNY 4.25 | CNY 4.31 | CNY 4.21 | 12.13M |
| 2026-09-01 | CNY 4.27 | +0.95% | CNY 4.22 | CNY 4.29 | CNY 4.22 | 10.22M |
| 2026-08-31 | CNY 4.23 | +0.24% | CNY 4.20 | CNY 4.25 | CNY 4.17 | 10.67M |
| 2026-08-28 | CNY 4.22 | +2.18% | CNY 4.13 | CNY 4.28 | CNY 4.13 | 21.36M |
| 2026-08-27 | CNY 4.13 | +1.72% | CNY 4.06 | CNY 4.13 | CNY 4.03 | 8.76M |
| 2026-08-26 | CNY 4.06 | -0.25% | CNY 4.06 | CNY 4.09 | CNY 4.02 | 8.73M |
| 2026-08-25 | CNY 4.07 | +2.78% | CNY 3.96 | CNY 4.07 | CNY 3.91 | 11.20M |
| 2026-08-24 | CNY 3.96 | -0.50% | CNY 4.01 | CNY 4.03 | CNY 3.90 | 8.91M |
| 2026-08-21 | CNY 3.98 | +0.25% | CNY 3.97 | CNY 4.03 | CNY 3.88 | 10.87M |
| 2026-08-20 | CNY 3.97 | +2.06% | CNY 3.92 | CNY 3.99 | CNY 3.89 | 9.16M |
| 2026-08-19 | CNY 3.89 | -2.99% | CNY 3.97 | CNY 4.01 | CNY 3.86 | 11.95M |
| 2026-08-18 | CNY 4.01 | -0.50% | CNY 4.02 | CNY 4.05 | CNY 3.99 | 9.25M |
| 2026-08-17 | CNY 4.03 | +1.77% | CNY 3.96 | CNY 4.04 | CNY 3.91 | 10.13M |
| 2026-08-14 | CNY 3.96 | -0.50% | CNY 3.97 | CNY 4.01 | CNY 3.92 | 8.52M |
| 2026-08-13 | CNY 3.98 | -1.73% | CNY 4.04 | CNY 4.05 | CNY 3.97 | 10.44M |
| 2026-08-12 | CNY 4.05 | +1.50% | CNY 4.03 | CNY 4.05 | CNY 3.98 | 11.28M |
| 2026-08-11 | CNY 3.99 | -0.25% | CNY 3.99 | CNY 4.02 | CNY 3.93 | 7.99M |
| 2026-08-10 | CNY 4.00 | +2.04% | CNY 3.93 | CNY 4.01 | CNY 3.89 | 10.83M |
| 2026-08-07 | CNY 3.92 | -1.01% | CNY 3.96 | CNY 3.97 | CNY 3.87 | 8.10M |
| 2026-08-06 | CNY 3.96 | -0.25% | CNY 3.97 | CNY 4.01 | CNY 3.87 | 9.07M |
| 2026-08-05 | CNY 3.97 | -0.25% | CNY 3.96 | CNY 4.02 | CNY 3.94 | 9.53M |
| 2026-08-04 | CNY 3.98 | +1.02% | CNY 3.97 | CNY 4.00 | CNY 3.92 | 8.15M |
| 2026-08-03 | CNY 3.94 | +1.55% | CNY 3.87 | CNY 3.96 | CNY 3.83 | 9.32M |
| 2026-07-31 | CNY 3.88 | +2.37% | CNY 3.83 | CNY 3.91 | CNY 3.82 | 8.54M |
| 2026-07-30 | CNY 3.79 | -1.81% | CNY 3.82 | CNY 3.89 | CNY 3.77 | 8.27M |
| 2026-07-29 | CNY 3.86 | +1.31% | CNY 3.81 | CNY 3.88 | CNY 3.80 | 7.91M |
| 2026-07-28 | CNY 3.81 | +1.06% | CNY 3.73 | CNY 3.83 | CNY 3.73 | 5.89M |
| 2026-07-27 | CNY 3.77 | +2.72% | CNY 3.68 | CNY 3.79 | CNY 3.65 | 7.50M |
| 2026-07-24 | CNY 3.67 | -2.13% | CNY 3.73 | CNY 3.73 | CNY 3.64 | 6.58M |
| 2026-07-23 | CNY 3.75 | +2.74% | CNY 3.64 | CNY 3.76 | CNY 3.64 | 7.23M |
| 2026-07-22 | CNY 3.65 | -1.88% | CNY 3.70 | CNY 3.75 | CNY 3.63 | 7.50M |
| 2026-07-21 | CNY 3.72 | 0.00% | CNY 3.71 | CNY 3.74 | CNY 3.58 | 9.68M |
| 2026-07-20 | CNY 3.72 | -1.33% | CNY 3.80 | CNY 3.86 | CNY 3.66 | 9.55M |
| 2026-07-17 | CNY 3.77 | -3.08% | CNY 3.89 | CNY 3.93 | CNY 3.76 | 9.94M |
| 2026-07-16 | CNY 3.89 | +0.52% | CNY 3.84 | CNY 3.95 | CNY 3.81 | 9.03M |
| 2026-07-15 | CNY 3.87 | +0.78% | CNY 3.83 | CNY 3.94 | CNY 3.80 | 9.43M |
| 2026-07-14 | CNY 3.84 | +2.13% | CNY 3.75 | CNY 3.85 | CNY 3.74 | 6.64M |
| 2026-07-13 | CNY 3.76 | -4.08% | CNY 3.89 | CNY 3.92 | CNY 3.75 | 9.00M |
| 2026-07-10 | CNY 3.92 | +1.55% | CNY 3.90 | CNY 4.00 | CNY 3.82 | 8.76M |
| 2026-07-09 | CNY 3.86 | -0.52% | CNY 3.87 | CNY 3.92 | CNY 3.80 | 7.87M |
| 2026-07-08 | CNY 3.88 | -0.26% | CNY 3.90 | CNY 3.92 | CNY 3.80 | 6.34M |
| 2026-07-07 | CNY 3.89 | -3.71% | CNY 4.05 | CNY 4.07 | CNY 3.88 | 11.24M |
| 2026-07-06 | CNY 4.04 | -3.58% | CNY 4.19 | CNY 4.20 | CNY 4.04 | 12.48M |
| 2026-07-03 | CNY 4.19 | +1.45% | CNY 4.15 | CNY 4.23 | CNY 4.12 | 12.25M |
| 2026-07-02 | CNY 4.13 | -0.72% | CNY 4.14 | CNY 4.23 | CNY 4.11 | 9.35M |
| 2026-07-01 | CNY 4.16 | +1.46% | CNY 4.10 | CNY 4.20 | CNY 4.07 | 9.69M |
| 2026-06-30 | CNY 4.10 | +0.99% | CNY 4.05 | CNY 4.13 | CNY 4.03 | 8.92M |
| 2026-06-29 | CNY 4.06 | -1.22% | CNY 4.08 | CNY 4.12 | CNY 3.99 | 11.88M |
| 2026-06-26 | CNY 4.11 | -5.52% | CNY 4.31 | CNY 4.33 | CNY 4.11 | 15.61M |
| 2026-06-25 | CNY 4.35 | -2.25% | CNY 4.43 | CNY 4.49 | CNY 4.30 | 13.40M |
| 2026-06-24 | CNY 4.45 | -3.05% | CNY 4.57 | CNY 4.64 | CNY 4.37 | 14.94M |
| 2026-06-23 | CNY 4.59 | +2.46% | CNY 4.44 | CNY 4.78 | CNY 4.42 | 22.86M |
| 2026-06-22 | CNY 4.48 | -1.75% | CNY 4.45 | CNY 4.58 | CNY 4.35 | 19.09M |
| 2026-06-18 | CNY 4.56 | -4.80% | CNY 4.84 | CNY 4.88 | CNY 4.44 | 33.82M |
| 2026-06-17 | CNY 4.79 | -0.62% | CNY 4.89 | CNY 4.99 | CNY 4.73 | 16.81M |
| 2026-06-16 | CNY 4.82 | -0.41% | CNY 4.80 | CNY 4.91 | CNY 4.73 | 25.37M |
| 2026-06-15 | CNY 4.84 | +12.04% | CNY 4.36 | CNY 4.86 | CNY 4.36 | 43.19M |
| 2026-06-12 | CNY 4.32 | +1.65% | CNY 4.32 | CNY 4.34 | CNY 4.25 | 8.40M |
| 2026-06-11 | CNY 4.25 | -1.85% | CNY 4.28 | CNY 4.31 | CNY 4.19 | 9.83M |
| 2026-06-10 | CNY 4.33 | -2.70% | CNY 4.44 | CNY 4.52 | CNY 4.26 | 15.34M |
| 2026-06-09 | CNY 4.45 | +3.73% | CNY 4.31 | CNY 4.61 | CNY 4.24 | 16.30M |
| 2026-06-08 | CNY 4.29 | -3.60% | CNY 4.31 | CNY 4.46 | CNY 4.24 | 13.17M |
| 2026-06-05 | CNY 4.45 | 0.00% | CNY 4.43 | CNY 4.56 | CNY 4.35 | 17.27M |
| 2026-06-04 | CNY 4.45 | +2.77% | CNY 4.31 | CNY 4.49 | CNY 4.28 | 16.92M |
| 2026-06-03 | CNY 4.33 | +0.23% | CNY 4.32 | CNY 4.45 | CNY 4.27 | 12.45M |
| 2026-06-02 | CNY 4.32 | -2.04% | CNY 4.44 | CNY 4.44 | CNY 4.27 | 10.81M |
| 2026-06-01 | CNY 4.41 | +2.80% | CNY 4.27 | CNY 4.45 | CNY 4.25 | 12.23M |
| 2026-05-29 | CNY 4.29 | -3.38% | CNY 4.46 | CNY 4.47 | CNY 4.27 | 14.10M |
| 2026-05-28 | CNY 4.44 | +0.91% | CNY 4.43 | CNY 4.51 | CNY 4.30 | 13.74M |
| 2026-05-27 | CNY 4.40 | -4.14% | CNY 4.59 | CNY 4.61 | CNY 4.40 | 14.11M |
| 2026-05-26 | CNY 4.59 | -3.16% | CNY 4.72 | CNY 4.76 | CNY 4.53 | 19.19M |