Changzhou Tenglong Auto Parts Co., Ltd. Class A 603158
SSE · China · Producer Manufacturing
CNY 10.22-0.07 (-0.68%)
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 10.22 | -0.68% | CNY 10.50 | CNY 10.50 | CNY 10.19 | 7.78M |
| 2026-09-29 | CNY 10.29 | +1.38% | CNY 10.14 | CNY 10.38 | CNY 10.04 | 7.09M |
| 2026-09-28 | CNY 10.15 | -3.43% | CNY 10.50 | CNY 10.54 | CNY 10.09 | 10.80M |
| 2026-09-24 | CNY 10.51 | -1.04% | CNY 10.62 | CNY 10.77 | CNY 10.48 | 7.03M |
| 2026-09-23 | CNY 10.62 | -2.12% | CNY 10.82 | CNY 10.89 | CNY 10.61 | 8.82M |
| 2026-09-22 | CNY 10.85 | -1.18% | CNY 11.16 | CNY 11.22 | CNY 10.71 | 13.56M |
| 2026-09-21 | CNY 10.98 | +5.48% | CNY 10.41 | CNY 11.06 | CNY 10.26 | 23.71M |
| 2026-09-18 | CNY 10.41 | +0.29% | CNY 10.50 | CNY 10.78 | CNY 10.34 | 11.18M |
| 2026-09-17 | CNY 10.38 | -0.10% | CNY 10.34 | CNY 10.54 | CNY 10.33 | 7.43M |
| 2026-09-16 | CNY 10.39 | +0.29% | CNY 10.34 | CNY 10.50 | CNY 10.31 | 7.98M |
| 2026-09-15 | CNY 10.36 | -1.71% | CNY 10.53 | CNY 10.65 | CNY 10.36 | 7.62M |
| 2026-09-14 | CNY 10.54 | +0.86% | CNY 10.45 | CNY 10.74 | CNY 10.30 | 9.19M |
| 2026-09-11 | CNY 10.45 | -2.43% | CNY 10.61 | CNY 10.68 | CNY 10.28 | 14.63M |
| 2026-09-10 | CNY 10.71 | -2.01% | CNY 10.87 | CNY 10.93 | CNY 10.66 | 9.56M |
| 2026-09-09 | CNY 10.93 | -0.73% | CNY 11.02 | CNY 11.04 | CNY 10.75 | 9.02M |
| 2026-09-08 | CNY 11.01 | -1.61% | CNY 11.13 | CNY 11.14 | CNY 10.92 | 11.62M |
| 2026-09-07 | CNY 11.19 | +0.63% | CNY 11.12 | CNY 11.30 | CNY 11.00 | 13.14M |
| 2026-09-04 | CNY 11.12 | -3.97% | CNY 11.63 | CNY 11.64 | CNY 11.03 | 21.07M |
| 2026-09-03 | CNY 11.58 | +2.84% | CNY 11.40 | CNY 11.73 | CNY 11.21 | 22.43M |
| 2026-09-02 | CNY 11.26 | +1.08% | CNY 11.03 | CNY 11.38 | CNY 10.90 | 15.31M |
| 2026-09-01 | CNY 11.14 | -2.28% | CNY 11.44 | CNY 11.44 | CNY 11.12 | 17.76M |
| 2026-08-31 | CNY 11.40 | +5.85% | CNY 10.65 | CNY 11.59 | CNY 10.63 | 29.69M |
| 2026-08-28 | CNY 10.77 | -2.09% | CNY 10.98 | CNY 11.19 | CNY 10.76 | 21.40M |
| 2026-08-27 | CNY 11.00 | +4.86% | CNY 10.80 | CNY 11.10 | CNY 10.60 | 26.00M |
| 2026-08-26 | CNY 10.49 | -0.76% | CNY 10.75 | CNY 10.89 | CNY 10.38 | 18.14M |
| 2026-08-25 | CNY 10.57 | +5.59% | CNY 9.90 | CNY 10.65 | CNY 9.84 | 22.56M |
| 2026-08-24 | CNY 10.01 | -0.60% | CNY 10.18 | CNY 10.30 | CNY 9.83 | 12.14M |
| 2026-08-21 | CNY 10.07 | +2.86% | CNY 9.72 | CNY 10.20 | CNY 9.54 | 17.00M |
| 2026-08-20 | CNY 9.79 | +2.41% | CNY 9.67 | CNY 9.95 | CNY 9.60 | 13.78M |
| 2026-08-19 | CNY 9.56 | -7.72% | CNY 10.19 | CNY 10.22 | CNY 9.53 | 22.32M |
| 2026-08-18 | CNY 10.36 | -3.99% | CNY 10.76 | CNY 10.76 | CNY 10.27 | 19.91M |
| 2026-08-17 | CNY 10.79 | +0.28% | CNY 10.75 | CNY 10.83 | CNY 10.54 | 22.44M |
| 2026-08-14 | CNY 10.76 | +4.16% | CNY 10.32 | CNY 11.04 | CNY 10.31 | 41.07M |
| 2026-08-13 | CNY 10.33 | +1.37% | CNY 10.30 | CNY 10.80 | CNY 10.28 | 37.23M |
| 2026-08-12 | CNY 10.19 | +2.00% | CNY 9.89 | CNY 10.27 | CNY 9.85 | 28.01M |
| 2026-08-11 | CNY 9.99 | -9.84% | CNY 10.57 | CNY 10.70 | CNY 9.97 | 50.48M |
| 2026-08-10 | CNY 11.08 | +1.47% | CNY 10.87 | CNY 11.16 | CNY 9.89 | 50.90M |
| 2026-08-07 | CNY 10.92 | +5.61% | CNY 10.29 | CNY 11.03 | CNY 10.10 | 32.01M |
| 2026-08-06 | CNY 10.34 | -2.45% | CNY 10.39 | CNY 10.64 | CNY 10.20 | 22.03M |
| 2026-08-05 | CNY 10.60 | +6.53% | CNY 9.99 | CNY 10.68 | CNY 9.91 | 29.55M |
| 2026-08-04 | CNY 9.95 | +6.65% | CNY 9.49 | CNY 10.07 | CNY 9.38 | 29.28M |
| 2026-08-03 | CNY 9.33 | +1.08% | CNY 9.23 | CNY 9.78 | CNY 9.16 | 19.99M |
| 2026-07-31 | CNY 9.23 | +8.08% | CNY 8.70 | CNY 9.35 | CNY 8.70 | 29.01M |
| 2026-07-30 | CNY 8.54 | -3.61% | CNY 8.83 | CNY 8.95 | CNY 8.51 | 14.30M |
| 2026-07-29 | CNY 8.86 | -0.89% | CNY 8.86 | CNY 8.96 | CNY 8.60 | 16.70M |
| 2026-07-28 | CNY 8.94 | 0.00% | CNY 8.82 | CNY 9.12 | CNY 8.82 | 14.89M |
| 2026-07-27 | CNY 8.94 | +2.05% | CNY 8.68 | CNY 8.96 | CNY 8.68 | 16.42M |
| 2026-07-24 | CNY 8.76 | -2.77% | CNY 8.83 | CNY 8.93 | CNY 8.63 | 12.77M |
| 2026-07-23 | CNY 9.01 | +4.04% | CNY 8.68 | CNY 9.12 | CNY 8.63 | 23.85M |
| 2026-07-22 | CNY 8.66 | -2.81% | CNY 8.90 | CNY 9.02 | CNY 8.58 | 23.24M |
| 2026-07-21 | CNY 8.91 | +3.12% | CNY 8.72 | CNY 9.06 | CNY 7.97 | 30.30M |
| 2026-07-20 | CNY 8.64 | -9.24% | CNY 9.58 | CNY 9.70 | CNY 8.57 | 27.65M |
| 2026-07-17 | CNY 9.52 | -6.76% | CNY 10.10 | CNY 10.28 | CNY 9.43 | 16.81M |
| 2026-07-16 | CNY 10.21 | -1.54% | CNY 10.22 | CNY 10.71 | CNY 10.10 | 14.69M |
| 2026-07-15 | CNY 10.37 | +0.39% | CNY 10.45 | CNY 11.01 | CNY 10.12 | 21.53M |
| 2026-07-14 | CNY 10.33 | +1.08% | CNY 10.33 | CNY 10.36 | CNY 9.88 | 14.94M |
| 2026-07-13 | CNY 10.22 | -9.72% | CNY 11.22 | CNY 11.25 | CNY 10.20 | 21.67M |
| 2026-07-10 | CNY 11.32 | -0.09% | CNY 11.33 | CNY 11.64 | CNY 11.21 | 15.30M |
| 2026-07-09 | CNY 11.33 | +1.07% | CNY 11.21 | CNY 11.34 | CNY 10.79 | 15.90M |
| 2026-07-08 | CNY 11.21 | -3.86% | CNY 11.52 | CNY 11.69 | CNY 11.15 | 17.34M |
| 2026-07-07 | CNY 11.66 | -4.97% | CNY 12.01 | CNY 12.54 | CNY 11.62 | 25.26M |
| 2026-07-06 | CNY 12.27 | +3.63% | CNY 11.80 | CNY 13.02 | CNY 11.70 | 43.76M |
| 2026-07-03 | CNY 11.84 | -0.17% | CNY 12.08 | CNY 12.37 | CNY 11.77 | 18.78M |
| 2026-07-02 | CNY 11.86 | -1.17% | CNY 11.82 | CNY 12.39 | CNY 11.78 | 15.54M |
| 2026-07-01 | CNY 12.00 | -1.88% | CNY 12.18 | CNY 12.45 | CNY 11.74 | 19.05M |
| 2026-06-30 | CNY 12.23 | +5.16% | CNY 11.78 | CNY 12.28 | CNY 11.63 | 21.33M |
| 2026-06-29 | CNY 11.63 | -1.86% | CNY 11.70 | CNY 11.98 | CNY 11.25 | 18.81M |
| 2026-06-26 | CNY 11.85 | -2.31% | CNY 12.14 | CNY 12.33 | CNY 11.65 | 20.38M |
| 2026-06-25 | CNY 12.13 | -2.49% | CNY 12.45 | CNY 12.48 | CNY 12.02 | 16.86M |
| 2026-06-24 | CNY 12.44 | -0.80% | CNY 12.53 | CNY 12.68 | CNY 12.00 | 21.02M |
| 2026-06-23 | CNY 12.54 | -0.56% | CNY 12.88 | CNY 13.13 | CNY 12.47 | 20.17M |
| 2026-06-22 | CNY 12.61 | -6.87% | CNY 13.48 | CNY 13.48 | CNY 12.39 | 29.87M |
| 2026-06-18 | CNY 13.54 | -1.38% | CNY 13.86 | CNY 14.08 | CNY 13.45 | 19.90M |
| 2026-06-17 | CNY 13.73 | -1.93% | CNY 14.00 | CNY 14.20 | CNY 13.50 | 23.93M |
| 2026-06-16 | CNY 14.00 | +7.36% | CNY 13.00 | CNY 14.30 | CNY 13.00 | 40.67M |
| 2026-06-15 | CNY 13.04 | +2.19% | CNY 12.91 | CNY 13.47 | CNY 12.84 | 22.93M |
| 2026-06-12 | CNY 12.76 | -2.07% | CNY 13.29 | CNY 13.37 | CNY 12.70 | 27.84M |
| 2026-06-11 | CNY 13.03 | -5.37% | CNY 13.00 | CNY 13.43 | CNY 12.88 | 40.03M |
| 2026-06-10 | CNY 13.77 | -10.00% | CNY 15.15 | CNY 15.30 | CNY 13.77 | 30.08M |
| 2026-06-09 | CNY 15.30 | -1.86% | CNY 15.88 | CNY 16.16 | CNY 15.14 | 28.05M |
| 2026-06-08 | CNY 15.59 | -4.36% | CNY 15.75 | CNY 16.26 | CNY 15.42 | 37.26M |
| 2026-06-05 | CNY 16.30 | +3.56% | CNY 15.95 | CNY 17.10 | CNY 15.61 | 57.41M |
| 2026-06-04 | CNY 15.74 | +3.83% | CNY 14.86 | CNY 15.74 | CNY 14.75 | 39.49M |
| 2026-06-03 | CNY 15.16 | +2.71% | CNY 14.70 | CNY 15.65 | CNY 14.61 | 39.07M |
| 2026-06-02 | CNY 14.76 | +0.41% | CNY 14.75 | CNY 14.99 | CNY 14.33 | 30.23M |
| 2026-06-01 | CNY 14.70 | +0.68% | CNY 14.48 | CNY 15.24 | CNY 14.46 | 28.31M |
| 2026-05-29 | CNY 14.60 | -3.25% | CNY 15.02 | CNY 15.12 | CNY 14.40 | 29.03M |
| 2026-05-28 | CNY 15.09 | -1.05% | CNY 15.08 | CNY 15.50 | CNY 14.93 | 21.21M |
| 2026-05-27 | CNY 15.25 | -2.87% | CNY 15.70 | CNY 15.81 | CNY 15.14 | 30.27M |
| 2026-05-26 | CNY 15.70 | -0.63% | CNY 15.70 | CNY 16.30 | CNY 15.30 | 62.83M |