Guangdong Tecsun Science & Technology Co.,Ltd. (002908.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.36 | 9.43 | 9.09 | 9.23 | 9.23 | 5,999,832 |
| 29 Apr 2024 | 9.00 | 9.33 | 9.00 | 9.31 | 9.31 | 7,302,832 |
| 26 Apr 2024 | 8.80 | 9.06 | 8.74 | 8.99 | 8.99 | 8,447,850 |
| 25 Apr 2024 | 8.81 | 8.93 | 8.57 | 8.78 | 8.78 | 7,212,392 |
| 24 Apr 2024 | 8.70 | 8.95 | 8.69 | 8.94 | 8.94 | 6,714,480 |
| 23 Apr 2024 | 8.57 | 8.76 | 8.49 | 8.70 | 8.70 | 6,389,960 |
| 22 Apr 2024 | 8.39 | 8.65 | 8.27 | 8.49 | 8.49 | 6,547,478 |
| 19 Apr 2024 | 8.73 | 8.73 | 8.47 | 8.52 | 8.52 | 7,171,429 |
| 18 Apr 2024 | 8.76 | 8.95 | 8.52 | 8.75 | 8.75 | 7,012,405 |
| 17 Apr 2024 | 8.14 | 8.75 | 8.14 | 8.69 | 8.69 | 9,978,658 |
| 16 Apr 2024 | 8.88 | 8.88 | 8.00 | 8.02 | 8.02 | 12,124,720 |
| 15 Apr 2024 | 9.26 | 9.32 | 8.71 | 8.88 | 8.88 | 10,245,044 |
| 12 Apr 2024 | 9.39 | 9.56 | 9.24 | 9.27 | 9.27 | 5,881,642 |
| 11 Apr 2024 | 9.38 | 9.64 | 9.33 | 9.42 | 9.42 | 6,590,660 |
| 10 Apr 2024 | 9.86 | 9.91 | 9.35 | 9.49 | 9.49 | 10,727,601 |
| 09 Apr 2024 | 9.76 | 9.98 | 9.72 | 9.92 | 9.92 | 6,612,870 |
| 08 Apr 2024 | 10.08 | 10.20 | 9.75 | 9.76 | 9.76 | 8,984,569 |
| 03 Apr 2024 | 10.45 | 10.49 | 10.03 | 10.08 | 10.08 | 10,815,010 |
| 02 Apr 2024 | 10.70 | 10.83 | 10.39 | 10.47 | 10.47 | 14,770,790 |
| 01 Apr 2024 | 10.60 | 10.78 | 10.48 | 10.69 | 10.69 | 17,360,844 |
| 29 Mar 2024 | 10.00 | 10.38 | 9.78 | 10.60 | 10.60 | 12,811,160 |
| 28 Mar 2024 | 9.70 | 10.34 | 9.60 | 10.15 | 10.15 | 22,540,641 |
| 27 Mar 2024 | 10.50 | 10.95 | 9.87 | 9.93 | 9.93 | 31,901,631 |
| 26 Mar 2024 | 11.99 | 11.99 | 10.91 | 10.97 | 10.97 | 48,103,535 |
| 25 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 9,601,556 |
| 22 Mar 2024 | 10.53 | 10.60 | 10.18 | 10.45 | 10.45 | 9,159,666 |
| 21 Mar 2024 | 10.52 | 10.88 | 10.40 | 10.53 | 10.53 | 8,648,196 |
| 20 Mar 2024 | 10.33 | 10.53 | 10.30 | 10.50 | 10.50 | 7,902,188 |
| 19 Mar 2024 | 10.39 | 10.46 | 10.29 | 10.33 | 10.33 | 8,771,269 |
| 18 Mar 2024 | 10.23 | 10.33 | 10.11 | 10.33 | 10.33 | 9,102,300 |
| 15 Mar 2024 | 10.02 | 10.10 | 9.86 | 10.10 | 10.10 | 6,326,448 |
| 14 Mar 2024 | 10.16 | 10.22 | 9.85 | 10.01 | 10.01 | 9,407,784 |
| 13 Mar 2024 | 10.32 | 10.39 | 10.15 | 10.22 | 10.22 | 9,996,132 |
| 12 Mar 2024 | 10.01 | 10.30 | 9.97 | 10.28 | 10.28 | 11,792,602 |
| 11 Mar 2024 | 9.75 | 10.00 | 9.72 | 9.99 | 9.99 | 7,859,605 |
| 08 Mar 2024 | 9.72 | 9.82 | 9.56 | 9.77 | 9.77 | 6,608,152 |
| 07 Mar 2024 | 9.84 | 10.00 | 9.67 | 9.69 | 9.69 | 8,257,536 |
| 06 Mar 2024 | 9.78 | 9.92 | 9.66 | 9.82 | 9.82 | 7,372,361 |
| 05 Mar 2024 | 9.93 | 9.97 | 9.73 | 9.80 | 9.80 | 9,058,781 |
| 04 Mar 2024 | 10.10 | 10.16 | 9.70 | 9.98 | 9.98 | 14,606,661 |
| 01 Mar 2024 | 9.91 | 10.18 | 9.88 | 10.14 | 10.14 | 10,351,648 |
| 29 Feb 2024 | 9.48 | 9.99 | 9.48 | 9.90 | 9.90 | 12,401,477 |
| 28 Feb 2024 | 10.43 | 10.66 | 9.47 | 9.49 | 9.49 | 17,584,801 |
| 27 Feb 2024 | 9.88 | 10.46 | 9.82 | 10.44 | 10.44 | 10,219,300 |
| 26 Feb 2024 | 9.92 | 10.18 | 9.74 | 9.97 | 9.97 | 9,985,392 |
| 23 Feb 2024 | 9.60 | 9.94 | 9.57 | 9.90 | 9.90 | 11,467,698 |
| 22 Feb 2024 | 9.25 | 9.60 | 9.24 | 9.60 | 9.60 | 10,797,043 |
| 21 Feb 2024 | 9.10 | 9.56 | 9.03 | 9.24 | 9.24 | 11,186,093 |
| 20 Feb 2024 | 9.01 | 9.33 | 8.89 | 9.26 | 9.26 | 8,816,601 |
| 19 Feb 2024 | 8.82 | 9.19 | 8.82 | 9.10 | 9.10 | 9,933,594 |
| 08 Feb 2024 | 7.99 | 8.76 | 7.97 | 8.73 | 8.73 | 10,767,070 |
| 07 Feb 2024 | 8.01 | 8.30 | 7.81 | 7.97 | 7.97 | 8,800,164 |
| 06 Feb 2024 | 7.47 | 8.29 | 7.01 | 7.94 | 7.94 | 11,323,450 |
| 05 Feb 2024 | 8.46 | 8.48 | 7.66 | 7.66 | 7.66 | 11,410,358 |
| 02 Feb 2024 | 9.00 | 9.15 | 8.17 | 8.51 | 8.51 | 9,567,314 |
| 01 Feb 2024 | 9.00 | 9.24 | 8.70 | 9.00 | 9.00 | 7,526,138 |
| 31 Jan 2024 | 9.60 | 9.70 | 8.80 | 8.93 | 8.93 | 12,495,359 |
| 30 Jan 2024 | 9.97 | 10.10 | 9.68 | 9.70 | 9.70 | 6,906,604 |
| 29 Jan 2024 | 10.48 | 10.56 | 9.97 | 9.99 | 9.99 | 8,319,039 |
| 26 Jan 2024 | 10.57 | 10.71 | 10.36 | 10.41 | 10.41 | 9,577,534 |
| 25 Jan 2024 | 9.89 | 10.53 | 9.80 | 10.51 | 10.51 | 12,532,928 |
| 24 Jan 2024 | 9.80 | 9.93 | 9.40 | 9.90 | 9.90 | 9,424,760 |
| 23 Jan 2024 | 9.79 | 9.97 | 9.60 | 9.78 | 9.78 | 10,206,392 |
| 22 Jan 2024 | 10.68 | 10.71 | 9.72 | 9.85 | 9.85 | 10,864,607 |
| 19 Jan 2024 | 10.90 | 10.94 | 10.63 | 10.65 | 10.65 | 5,873,948 |
| 18 Jan 2024 | 10.80 | 10.94 | 10.50 | 10.91 | 10.91 | 9,678,210 |
| 17 Jan 2024 | 11.14 | 11.16 | 10.79 | 10.79 | 10.79 | 6,908,435 |
| 16 Jan 2024 | 11.10 | 11.11 | 10.91 | 11.09 | 11.09 | 7,910,475 |
| 15 Jan 2024 | 11.16 | 11.32 | 10.97 | 11.10 | 11.10 | 7,239,153 |
| 12 Jan 2024 | 11.58 | 11.64 | 11.20 | 11.23 | 11.23 | 13,107,280 |
| 11 Jan 2024 | 11.27 | 11.74 | 11.13 | 11.63 | 11.63 | 15,787,612 |
| 10 Jan 2024 | 12.45 | 12.50 | 11.29 | 11.29 | 11.29 | 21,731,066 |
| 09 Jan 2024 | 12.68 | 12.80 | 12.35 | 12.54 | 12.54 | 11,279,514 |
| 08 Jan 2024 | 12.99 | 13.09 | 12.61 | 12.61 | 12.61 | 10,712,820 |
| 05 Jan 2024 | 13.71 | 13.82 | 12.61 | 12.93 | 12.93 | 23,033,407 |
| 04 Jan 2024 | 13.34 | 13.65 | 13.20 | 13.46 | 13.46 | 13,916,953 |
| 03 Jan 2024 | 13.60 | 13.78 | 13.25 | 13.38 | 13.38 | 19,260,890 |
| 02 Jan 2024 | 14.16 | 14.17 | 13.76 | 13.76 | 13.76 | 24,824,632 |
| 29 Dec 2023 | 13.58 | 14.76 | 13.49 | 14.26 | 14.26 | 37,489,959 |
| 28 Dec 2023 | 13.58 | 13.95 | 13.16 | 13.69 | 13.69 | 26,342,182 |
| 27 Dec 2023 | 13.73 | 13.73 | 13.38 | 13.65 | 13.65 | 22,379,322 |
| 26 Dec 2023 | 13.32 | 13.80 | 13.22 | 13.73 | 13.73 | 32,379,315 |
| 25 Dec 2023 | 12.91 | 13.71 | 12.82 | 13.46 | 13.46 | 23,007,270 |
| 22 Dec 2023 | 13.30 | 13.54 | 12.76 | 12.91 | 12.91 | 20,333,988 |
| 21 Dec 2023 | 12.59 | 13.44 | 12.51 | 13.30 | 13.30 | 27,706,153 |
| 20 Dec 2023 | 13.12 | 13.24 | 12.62 | 12.74 | 12.74 | 20,773,533 |
| 19 Dec 2023 | 13.28 | 13.46 | 12.95 | 13.12 | 13.12 | 33,058,422 |
| 18 Dec 2023 | 12.46 | 13.79 | 12.41 | 13.30 | 13.30 | 52,190,616 |
| 15 Dec 2023 | 12.55 | 12.77 | 12.31 | 12.54 | 12.54 | 11,512,917 |
| 14 Dec 2023 | 13.03 | 13.31 | 12.50 | 12.51 | 12.51 | 22,243,282 |
| 13 Dec 2023 | 13.64 | 13.90 | 13.09 | 13.20 | 13.20 | 22,222,285 |
| 12 Dec 2023 | 13.65 | 13.99 | 13.50 | 13.76 | 13.76 | 17,100,522 |
| 11 Dec 2023 | 13.48 | 13.71 | 13.20 | 13.71 | 13.71 | 17,587,531 |
| 08 Dec 2023 | 13.92 | 13.92 | 13.43 | 13.74 | 13.74 | 30,232,775 |
| 07 Dec 2023 | 13.01 | 13.75 | 13.01 | 13.63 | 13.63 | 28,095,199 |
| 06 Dec 2023 | 12.73 | 13.50 | 12.70 | 13.20 | 13.20 | 23,285,408 |
| 05 Dec 2023 | 13.10 | 14.10 | 13.00 | 13.07 | 13.07 | 35,222,705 |
| 04 Dec 2023 | 13.20 | 13.26 | 12.95 | 13.07 | 13.07 | 18,633,443 |
| 01 Dec 2023 | 12.74 | 13.30 | 12.70 | 13.28 | 13.28 | 31,423,821 |
| 30 Nov 2023 | 12.70 | 12.93 | 12.52 | 12.93 | 12.93 | 23,092,241 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.