Guangdong Transtek Medical Electronics Co. Ltd. Class A 300562
SZSE · China · Health Technology
CNY 14.75-0.72 (-4.65%)
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 14.75 | -4.65% | CNY 15.48 | CNY 15.67 | CNY 14.75 | 11.57M |
| 2026-09-29 | CNY 15.47 | -3.55% | CNY 15.98 | CNY 16.15 | CNY 15.44 | 11.81M |
| 2026-09-28 | CNY 16.04 | -7.55% | CNY 17.36 | CNY 17.44 | CNY 16.00 | 15.04M |
| 2026-09-24 | CNY 17.35 | +0.87% | CNY 17.25 | CNY 18.12 | CNY 17.22 |
| 18.58M |
| 2026-09-23 | CNY 17.20 | -2.11% | CNY 17.66 | CNY 17.83 | CNY 16.97 | 14.92M |
| 2026-09-22 | CNY 17.57 | +0.46% | CNY 17.55 | CNY 17.98 | CNY 17.41 | 12.70M |
| 2026-09-21 | CNY 17.49 | +2.94% | CNY 17.00 | CNY 17.60 | CNY 16.95 | 13.50M |
| 2026-09-18 | CNY 16.99 | +1.37% | CNY 16.80 | CNY 17.61 | CNY 16.69 | 15.66M |
| 2026-09-17 | CNY 16.76 | -0.30% | CNY 16.93 | CNY 17.57 | CNY 16.62 | 17.91M |
| 2026-09-16 | CNY 16.81 | +0.42% | CNY 16.62 | CNY 16.88 | CNY 16.34 | 12.13M |
| 2026-09-15 | CNY 16.74 | -5.26% | CNY 17.44 | CNY 17.81 | CNY 16.51 | 19.95M |
| 2026-09-14 | CNY 17.67 | +12.48% | CNY 16.30 | CNY 17.95 | CNY 15.80 | 28.58M |
| 2026-09-11 | CNY 15.71 | -5.98% | CNY 16.50 | CNY 16.60 | CNY 15.08 | 15.85M |
| 2026-09-10 | CNY 16.71 | -2.85% | CNY 17.04 | CNY 17.18 | CNY 16.61 | 10.18M |
| 2026-09-09 | CNY 17.20 | -4.34% | CNY 17.73 | CNY 18.17 | CNY 17.13 | 12.51M |
| 2026-09-08 | CNY 17.98 | +4.23% | CNY 17.48 | CNY 18.15 | CNY 16.80 | 18.30M |
| 2026-09-07 | CNY 17.25 | -3.14% | CNY 19.08 | CNY 19.54 | CNY 16.46 | 33.59M |
| 2026-09-04 | CNY 17.81 | -2.84% | CNY 18.15 | CNY 18.39 | CNY 17.62 | 13.80M |
| 2026-09-03 | CNY 18.33 | -2.19% | CNY 18.70 | CNY 19.00 | CNY 18.25 | 13.33M |
| 2026-09-02 | CNY 18.74 | -1.21% | CNY 18.45 | CNY 18.95 | CNY 18.16 | 17.32M |
| 2026-09-01 | CNY 18.97 | +5.56% | CNY 18.43 | CNY 19.19 | CNY 18.40 | 27.90M |
| 2026-08-31 | CNY 17.97 | -1.64% | CNY 17.80 | CNY 18.15 | CNY 17.51 | 18.04M |
| 2026-08-28 | CNY 18.27 | +8.62% | CNY 16.82 | CNY 18.88 | CNY 16.61 | 37.08M |
| 2026-08-27 | CNY 16.82 | +5.19% | CNY 15.88 | CNY 17.14 | CNY 15.71 | 19.25M |
| 2026-08-26 | CNY 15.99 | +0.38% | CNY 15.81 | CNY 16.24 | CNY 15.39 | 14.64M |
| 2026-08-25 | CNY 15.93 | +6.63% | CNY 15.31 | CNY 16.11 | CNY 14.90 | 19.83M |
| 2026-08-24 | CNY 14.94 | -0.60% | CNY 15.08 | CNY 15.08 | CNY 14.42 | 7.73M |
| 2026-08-21 | CNY 15.03 | -0.99% | CNY 15.01 | CNY 15.17 | CNY 14.68 | 8.03M |
| 2026-08-20 | CNY 15.18 | +1.20% | CNY 15.30 | CNY 15.68 | CNY 15.02 | 8.55M |
| 2026-08-19 | CNY 15.00 | -5.96% | CNY 15.73 | CNY 15.89 | CNY 14.88 | 9.85M |
| 2026-08-18 | CNY 15.95 | +0.25% | CNY 15.90 | CNY 15.99 | CNY 15.30 | 14.93M |
| 2026-08-17 | CNY 15.91 | -4.21% | CNY 16.94 | CNY 17.10 | CNY 15.73 | 17.96M |
| 2026-08-14 | CNY 16.61 | +4.47% | CNY 16.13 | CNY 17.49 | CNY 15.91 | 19.91M |
| 2026-08-13 | CNY 15.90 | +1.27% | CNY 15.56 | CNY 16.88 | CNY 15.45 | 19.17M |
| 2026-08-12 | CNY 15.70 | +0.32% | CNY 15.68 | CNY 16.07 | CNY 15.50 | 10.95M |
| 2026-08-11 | CNY 15.65 | -2.07% | CNY 15.55 | CNY 16.06 | CNY 15.50 | 13.64M |
| 2026-08-10 | CNY 15.98 | +3.63% | CNY 15.50 | CNY 16.12 | CNY 15.40 | 16.30M |
| 2026-08-07 | CNY 15.42 | +3.35% | CNY 14.92 | CNY 15.48 | CNY 14.70 | 10.62M |
| 2026-08-06 | CNY 14.92 | -1.39% | CNY 15.05 | CNY 15.18 | CNY 14.58 | 10.23M |
| 2026-08-05 | CNY 15.13 | +3.00% | CNY 14.69 | CNY 15.15 | CNY 14.42 | 13.23M |
| 2026-08-04 | CNY 14.69 | +7.78% | CNY 13.76 | CNY 14.80 | CNY 13.71 | 14.36M |
| 2026-08-03 | CNY 13.63 | -0.44% | CNY 13.55 | CNY 13.88 | CNY 13.41 | 8.25M |
| 2026-07-31 | CNY 13.69 | +5.15% | CNY 13.14 | CNY 13.92 | CNY 13.11 | 12.86M |
| 2026-07-30 | CNY 13.02 | -2.47% | CNY 13.35 | CNY 13.63 | CNY 12.84 | 12.03M |
| 2026-07-29 | CNY 13.35 | +1.75% | CNY 13.43 | CNY 13.89 | CNY 12.99 | 13.91M |
| 2026-07-28 | CNY 13.12 | -6.55% | CNY 13.90 | CNY 14.33 | CNY 13.08 | 13.18M |
| 2026-07-27 | CNY 14.04 | +10.55% | CNY 12.75 | CNY 14.07 | CNY 12.60 | 15.05M |
| 2026-07-24 | CNY 12.70 | -0.78% | CNY 12.60 | CNY 13.06 | CNY 12.46 | 8.63M |
| 2026-07-23 | CNY 12.80 | +3.14% | CNY 12.30 | CNY 12.88 | CNY 12.08 | 9.66M |
| 2026-07-22 | CNY 12.41 | -0.56% | CNY 12.34 | CNY 12.90 | CNY 12.21 | 9.69M |
| 2026-07-21 | CNY 12.48 | -1.03% | CNY 12.54 | CNY 12.81 | CNY 11.52 | 13.85M |
| 2026-07-20 | CNY 12.61 | -4.32% | CNY 13.30 | CNY 13.33 | CNY 12.34 | 13.96M |
| 2026-07-17 | CNY 13.18 | -8.03% | CNY 14.18 | CNY 14.26 | CNY 13.09 | 11.44M |
| 2026-07-16 | CNY 14.33 | +2.28% | CNY 13.76 | CNY 14.54 | CNY 13.65 | 10.46M |
| 2026-07-15 | CNY 14.01 | -1.68% | CNY 14.27 | CNY 14.56 | CNY 13.95 | 11.91M |
| 2026-07-14 | CNY 14.25 | +0.14% | CNY 14.14 | CNY 14.40 | CNY 13.88 | 6.34M |
| 2026-07-13 | CNY 14.23 | -3.07% | CNY 14.57 | CNY 14.83 | CNY 14.17 | 8.05M |
| 2026-07-10 | CNY 14.68 | +2.30% | CNY 14.30 | CNY 15.22 | CNY 14.12 | 11.66M |
| 2026-07-09 | CNY 14.35 | +0.21% | CNY 14.39 | CNY 14.48 | CNY 13.76 | 9.55M |
| 2026-07-08 | CNY 14.32 | +0.49% | CNY 14.25 | CNY 14.68 | CNY 13.98 | 9.66M |
| 2026-07-07 | CNY 14.25 | -2.20% | CNY 14.53 | CNY 14.99 | CNY 14.16 | 12.81M |
| 2026-07-06 | CNY 14.57 | -3.45% | CNY 14.94 | CNY 15.24 | CNY 14.54 | 15.16M |
| 2026-07-03 | CNY 15.09 | +1.34% | CNY 14.90 | CNY 15.67 | CNY 14.82 | 18.48M |
| 2026-07-02 | CNY 14.89 | +3.40% | CNY 14.60 | CNY 15.54 | CNY 14.18 | 23.58M |
| 2026-07-01 | CNY 14.40 | +6.59% | CNY 13.44 | CNY 14.47 | CNY 13.33 | 21.16M |
| 2026-06-30 | CNY 13.51 | +6.38% | CNY 12.86 | CNY 13.66 | CNY 12.62 | 18.69M |
| 2026-06-29 | CNY 12.70 | +6.19% | CNY 11.97 | CNY 12.79 | CNY 11.91 | 11.39M |
| 2026-06-26 | CNY 11.96 | -8.35% | CNY 12.86 | CNY 13.16 | CNY 11.88 | 13.02M |
| 2026-06-25 | CNY 13.05 | +5.16% | CNY 12.25 | CNY 13.27 | CNY 12.24 | 15.42M |
| 2026-06-24 | CNY 12.41 | +1.22% | CNY 12.26 | CNY 12.74 | CNY 11.82 | 12.45M |
| 2026-06-23 | CNY 12.26 | -0.33% | CNY 12.19 | CNY 12.56 | CNY 12.16 | 5.98M |
| 2026-06-22 | CNY 12.30 | -1.20% | CNY 12.48 | CNY 12.48 | CNY 11.86 | 6.49M |
| 2026-06-18 | CNY 12.45 | -0.40% | CNY 12.43 | CNY 12.63 | CNY 12.34 | 6.67M |
| 2026-06-17 | CNY 12.50 | -2.19% | CNY 12.67 | CNY 12.85 | CNY 12.35 | 12.87M |
| 2026-06-16 | CNY 12.78 | +8.77% | CNY 11.76 | CNY 13.06 | CNY 11.43 | 18.36M |
| 2026-06-15 | CNY 11.75 | +0.69% | CNY 11.67 | CNY 12.00 | CNY 11.59 | 5.07M |
| 2026-06-12 | CNY 11.67 | +1.57% | CNY 11.61 | CNY 11.71 | CNY 11.32 | 5.07M |
| 2026-06-11 | CNY 11.49 | -1.46% | CNY 11.65 | CNY 11.69 | CNY 11.32 | 4.30M |
| 2026-06-10 | CNY 11.66 | -1.77% | CNY 11.78 | CNY 11.84 | CNY 11.48 | 5.32M |
| 2026-06-09 | CNY 11.87 | +1.37% | CNY 12.06 | CNY 12.10 | CNY 11.66 | 4.98M |
| 2026-06-08 | CNY 11.71 | -2.90% | CNY 11.86 | CNY 12.10 | CNY 11.57 | 5.13M |
| 2026-06-05 | CNY 12.06 | +1.86% | CNY 11.85 | CNY 12.23 | CNY 11.80 | 5.16M |
| 2026-06-04 | CNY 11.84 | -2.63% | CNY 12.09 | CNY 12.18 | CNY 11.74 | 4.60M |
| 2026-06-03 | CNY 12.16 | -1.46% | CNY 12.38 | CNY 12.39 | CNY 12.09 | 4.02M |
| 2026-06-02 | CNY 12.34 | -1.99% | CNY 12.53 | CNY 12.64 | CNY 12.18 | 5.34M |
| 2026-06-01 | CNY 12.59 | +3.20% | CNY 12.20 | CNY 12.64 | CNY 12.06 | 6.61M |
| 2026-05-29 | CNY 12.20 | -0.73% | CNY 12.31 | CNY 12.42 | CNY 12.16 | 5.96M |
| 2026-05-28 | CNY 12.29 | -1.13% | CNY 12.43 | CNY 12.50 | CNY 12.02 | 6.32M |
| 2026-05-27 | CNY 12.43 | -2.51% | CNY 12.75 | CNY 12.83 | CNY 12.23 | 5.43M |
| 2026-05-26 | CNY 12.75 | -2.52% | CNY 13.07 | CNY 13.07 | CNY 12.58 | 5.33M |