Chengdu Tangyuan Electric Co. Ltd. Class A 300789
SZSE · China · Transportation
CNY 15.77-0.26 (-1.62%)
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 15.77 | -1.62% | CNY 16.19 | CNY 16.23 | CNY 15.66 | 1.51M |
| 2026-09-29 | CNY 16.03 | 0.00% | CNY 15.90 | CNY 16.25 | CNY 15.88 | 1.47M |
| 2026-09-28 | CNY 16.03 | -2.20% | CNY 16.29 | CNY 16.58 | CNY 15.71 | 2.31M |
| 2026-09-24 | CNY 16.39 | -0.18% | CNY 16.44 | CNY 16.80 | CNY 16.21 |
| 2.37M |
| 2026-09-23 | CNY 16.42 | -0.48% | CNY 16.42 | CNY 16.86 | CNY 16.32 | 3.30M |
| 2026-09-22 | CNY 16.50 | +6.04% | CNY 15.53 | CNY 16.56 | CNY 15.53 | 4.86M |
| 2026-09-21 | CNY 15.56 | +1.43% | CNY 15.40 | CNY 15.64 | CNY 15.31 | 1.97M |
| 2026-09-18 | CNY 15.34 | +0.13% | CNY 15.49 | CNY 15.72 | CNY 15.29 | 2.13M |
| 2026-09-17 | CNY 15.32 | +0.52% | CNY 15.31 | CNY 15.39 | CNY 14.99 | 1.69M |
| 2026-09-16 | CNY 15.24 | +0.79% | CNY 15.10 | CNY 15.39 | CNY 14.82 | 2.55M |
| 2026-09-15 | CNY 15.12 | -2.33% | CNY 15.50 | CNY 15.51 | CNY 15.05 | 1.68M |
| 2026-09-14 | CNY 15.48 | -1.09% | CNY 15.58 | CNY 15.67 | CNY 15.35 | 1.55M |
| 2026-09-11 | CNY 15.65 | -2.67% | CNY 15.91 | CNY 15.92 | CNY 15.33 | 2.33M |
| 2026-09-10 | CNY 16.08 | -1.29% | CNY 16.28 | CNY 16.28 | CNY 15.92 | 1.77M |
| 2026-09-09 | CNY 16.29 | -1.99% | CNY 16.64 | CNY 16.64 | CNY 16.04 | 3.60M |
| 2026-09-08 | CNY 16.62 | -0.12% | CNY 16.61 | CNY 16.69 | CNY 16.46 | 2.28M |
| 2026-09-07 | CNY 16.64 | -0.89% | CNY 16.83 | CNY 16.96 | CNY 16.58 | 2.24M |
| 2026-09-04 | CNY 16.79 | -0.77% | CNY 17.19 | CNY 17.28 | CNY 16.72 | 2.49M |
| 2026-09-03 | CNY 16.92 | -0.59% | CNY 17.08 | CNY 17.23 | CNY 16.90 | 2.32M |
| 2026-09-02 | CNY 17.02 | -1.50% | CNY 17.28 | CNY 17.35 | CNY 16.90 | 2.73M |
| 2026-09-01 | CNY 17.28 | +2.98% | CNY 16.75 | CNY 17.62 | CNY 16.75 | 5.22M |
| 2026-08-31 | CNY 16.78 | +1.76% | CNY 16.28 | CNY 17.13 | CNY 16.11 | 6.64M |
| 2026-08-28 | CNY 16.49 | -8.49% | CNY 17.30 | CNY 17.30 | CNY 16.10 | 8.36M |
| 2026-08-27 | CNY 18.02 | -1.69% | CNY 18.27 | CNY 18.37 | CNY 17.94 | 3.09M |
| 2026-08-26 | CNY 18.33 | +0.49% | CNY 18.21 | CNY 18.58 | CNY 17.75 | 4.61M |
| 2026-08-25 | CNY 18.24 | +7.04% | CNY 17.06 | CNY 18.34 | CNY 16.81 | 4.37M |
| 2026-08-24 | CNY 17.04 | -2.01% | CNY 17.22 | CNY 17.45 | CNY 16.83 | 2.18M |
| 2026-08-21 | CNY 17.39 | -1.75% | CNY 17.42 | CNY 17.49 | CNY 17.10 | 2.87M |
| 2026-08-20 | CNY 17.70 | +4.67% | CNY 17.20 | CNY 18.23 | CNY 17.02 | 6.14M |
| 2026-08-19 | CNY 16.91 | -5.43% | CNY 17.82 | CNY 17.82 | CNY 16.72 | 3.74M |
| 2026-08-18 | CNY 17.88 | -1.54% | CNY 18.08 | CNY 18.08 | CNY 17.58 | 3.02M |
| 2026-08-17 | CNY 18.16 | +1.45% | CNY 17.99 | CNY 18.21 | CNY 17.66 | 3.07M |
| 2026-08-14 | CNY 17.90 | +0.39% | CNY 17.83 | CNY 17.97 | CNY 17.54 | 3.19M |
| 2026-08-13 | CNY 17.83 | -2.83% | CNY 18.40 | CNY 18.55 | CNY 17.81 | 4.50M |
| 2026-08-12 | CNY 18.35 | -0.49% | CNY 18.54 | CNY 18.55 | CNY 18.27 | 3.35M |
| 2026-08-11 | CNY 18.44 | -1.18% | CNY 18.50 | CNY 18.67 | CNY 18.18 | 4.35M |
| 2026-08-10 | CNY 18.66 | +0.27% | CNY 18.60 | CNY 18.70 | CNY 18.32 | 5.88M |
| 2026-08-07 | CNY 18.61 | -4.02% | CNY 19.03 | CNY 19.18 | CNY 18.11 | 9.28M |
| 2026-08-06 | CNY 19.39 | +2.70% | CNY 18.53 | CNY 19.90 | CNY 18.30 | 12.36M |
| 2026-08-05 | CNY 18.88 | +3.68% | CNY 18.21 | CNY 19.65 | CNY 18.00 | 12.95M |
| 2026-08-04 | CNY 18.21 | -1.03% | CNY 18.33 | CNY 18.71 | CNY 18.05 | 10.55M |
| 2026-08-03 | CNY 18.40 | -2.95% | CNY 20.00 | CNY 20.86 | CNY 18.21 | 11.91M |
| 2026-07-31 | CNY 18.96 | +20.00% | CNY 16.06 | CNY 18.96 | CNY 15.84 | 9.62M |
| 2026-07-30 | CNY 15.80 | -4.53% | CNY 16.65 | CNY 16.66 | CNY 15.51 | 3.90M |
| 2026-07-29 | CNY 16.55 | +0.18% | CNY 16.53 | CNY 16.88 | CNY 16.20 | 3.18M |
| 2026-07-28 | CNY 16.52 | -2.82% | CNY 16.85 | CNY 17.00 | CNY 16.38 | 4.58M |
| 2026-07-27 | CNY 17.00 | +11.84% | CNY 15.35 | CNY 17.10 | CNY 15.35 | 6.35M |
| 2026-07-24 | CNY 15.20 | -0.65% | CNY 15.18 | CNY 15.45 | CNY 15.03 | 2.36M |
| 2026-07-23 | CNY 15.30 | +1.93% | CNY 15.17 | CNY 15.38 | CNY 14.92 | 2.17M |
| 2026-07-22 | CNY 15.01 | -3.16% | CNY 15.35 | CNY 15.48 | CNY 14.80 | 2.97M |
| 2026-07-21 | CNY 15.50 | +0.39% | CNY 15.50 | CNY 15.65 | CNY 14.04 | 5.68M |
| 2026-07-20 | CNY 15.44 | -3.08% | CNY 16.07 | CNY 16.62 | CNY 15.21 | 2.86M |
| 2026-07-17 | CNY 15.93 | -3.86% | CNY 16.51 | CNY 17.20 | CNY 15.78 | 2.39M |
| 2026-07-16 | CNY 16.57 | +2.35% | CNY 16.15 | CNY 17.09 | CNY 15.94 | 2.91M |
| 2026-07-15 | CNY 16.19 | +2.15% | CNY 16.00 | CNY 16.36 | CNY 15.72 | 2.99M |
| 2026-07-14 | CNY 15.85 | +0.63% | CNY 15.60 | CNY 15.85 | CNY 15.27 | 2.39M |
| 2026-07-13 | CNY 15.75 | -4.55% | CNY 16.67 | CNY 16.76 | CNY 15.44 | 3.16M |
| 2026-07-10 | CNY 16.50 | +2.10% | CNY 16.16 | CNY 17.09 | CNY 16.02 | 3.86M |
| 2026-07-09 | CNY 16.16 | -1.40% | CNY 16.38 | CNY 16.70 | CNY 15.70 | 3.13M |
| 2026-07-08 | CNY 16.39 | -3.70% | CNY 17.19 | CNY 17.19 | CNY 16.28 | 3.26M |
| 2026-07-07 | CNY 17.02 | -2.35% | CNY 17.35 | CNY 18.08 | CNY 16.93 | 3.15M |
| 2026-07-06 | CNY 17.43 | -2.35% | CNY 17.82 | CNY 18.14 | CNY 17.30 | 2.15M |
| 2026-07-03 | CNY 17.85 | +2.53% | CNY 17.84 | CNY 18.10 | CNY 17.36 | 2.28M |
| 2026-07-02 | CNY 17.41 | -2.52% | CNY 17.77 | CNY 18.14 | CNY 17.34 | 2.64M |
| 2026-07-01 | CNY 17.86 | +0.51% | CNY 17.95 | CNY 18.27 | CNY 17.44 | 2.52M |
| 2026-06-30 | CNY 17.77 | +6.28% | CNY 17.00 | CNY 18.51 | CNY 16.50 | 4.28M |
| 2026-06-29 | CNY 16.72 | +0.12% | CNY 16.80 | CNY 16.85 | CNY 16.29 | 2.58M |
| 2026-06-26 | CNY 16.70 | -3.80% | CNY 17.37 | CNY 17.39 | CNY 16.67 | 2.76M |
| 2026-06-25 | CNY 17.36 | -4.46% | CNY 18.31 | CNY 18.35 | CNY 17.21 | 3.56M |
| 2026-06-24 | CNY 18.17 | -4.42% | CNY 18.89 | CNY 19.00 | CNY 17.91 | 3.03M |
| 2026-06-23 | CNY 19.01 | +0.80% | CNY 18.99 | CNY 19.49 | CNY 18.70 | 2.26M |
| 2026-06-22 | CNY 18.86 | -1.62% | CNY 19.39 | CNY 19.39 | CNY 18.19 | 2.55M |
| 2026-06-18 | CNY 19.17 | +0.84% | CNY 18.99 | CNY 19.45 | CNY 18.81 | 1.88M |
| 2026-06-17 | CNY 19.01 | -1.96% | CNY 19.41 | CNY 19.41 | CNY 18.96 | 1.59M |
| 2026-06-16 | CNY 19.39 | +1.36% | CNY 19.13 | CNY 19.40 | CNY 18.60 | 2.28M |
| 2026-06-15 | CNY 19.13 | +0.90% | CNY 19.10 | CNY 19.53 | CNY 18.74 | 2.09M |
| 2026-06-12 | CNY 18.96 | -0.26% | CNY 19.16 | CNY 19.42 | CNY 18.70 | 2.36M |
| 2026-06-11 | CNY 19.01 | -3.65% | CNY 19.50 | CNY 19.62 | CNY 18.80 | 1.98M |
| 2026-06-10 | CNY 19.73 | -2.76% | CNY 20.20 | CNY 20.29 | CNY 19.10 | 2.19M |
| 2026-06-09 | CNY 20.29 | -1.93% | CNY 20.70 | CNY 20.87 | CNY 20.00 | 1.98M |
| 2026-06-08 | CNY 20.69 | -0.58% | CNY 20.36 | CNY 21.23 | CNY 20.00 | 2.47M |
| 2026-06-05 | CNY 20.81 | +0.43% | CNY 20.53 | CNY 21.34 | CNY 20.15 | 2.09M |
| 2026-06-04 | CNY 20.72 | -2.26% | CNY 21.00 | CNY 21.16 | CNY 20.50 | 1.63M |
| 2026-06-03 | CNY 21.20 | -1.35% | CNY 21.41 | CNY 21.76 | CNY 21.00 | 1.72M |
| 2026-06-02 | CNY 21.49 | -2.76% | CNY 22.17 | CNY 22.25 | CNY 20.92 | 2.81M |
| 2026-06-01 | CNY 22.10 | +1.56% | CNY 21.56 | CNY 22.38 | CNY 21.35 | 2.38M |
| 2026-05-29 | CNY 21.76 | -4.77% | CNY 23.23 | CNY 23.25 | CNY 21.49 | 2.67M |
| 2026-05-28 | CNY 22.85 | +0.57% | CNY 22.60 | CNY 23.49 | CNY 22.00 | 3.61M |
| 2026-05-27 | CNY 22.72 | +1.70% | CNY 22.59 | CNY 23.69 | CNY 22.15 | 4.13M |
| 2026-05-26 | CNY 22.34 | -5.26% | CNY 23.57 | CNY 23.57 | CNY 21.99 | 2.51M |