Tianjin Pengling Group Co.,Ltd (300375.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:25PM CST. Market open.
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 4.2300 | 3.9800 | 3.7300 | 3.7400 | 3.7400 | 14,711,770 |
| 05 June 2024 | 4.0600 | 4.0600 | 3.9600 | 3.9600 | 3.9600 | 12,850,574 |
| 04 June 2024 | 4.1500 | 4.1500 | 4.0100 | 4.0600 | 4.0600 | 14,148,700 |
| 03 June 2024 | 4.2600 | 4.2900 | 4.1300 | 4.1700 | 4.1700 | 14,579,870 |
| 31 May 2024 | 4.2300 | 4.3000 | 4.2100 | 4.2600 | 4.2600 | 13,681,370 |
| 30 May 2024 | 4.2200 | 4.3200 | 4.1600 | 4.1900 | 4.1900 | 16,284,468 |
| 29 May 2024 | 4.1100 | 4.2800 | 4.0900 | 4.2200 | 4.2200 | 16,699,232 |
| 28 May 2024 | 4.1700 | 4.2000 | 4.1100 | 4.1300 | 4.1300 | 10,166,115 |
| 27 May 2024 | 4.1600 | 4.1900 | 4.0700 | 4.1900 | 4.1900 | 11,189,530 |
| 24 May 2024 | 4.2000 | 4.2100 | 4.1200 | 4.1400 | 4.1400 | 11,187,100 |
| 23 May 2024 | 4.2700 | 4.2800 | 4.1600 | 4.2000 | 4.2000 | 14,467,178 |
| 22 May 2024 | 4.2800 | 4.3300 | 4.2500 | 4.2700 | 4.2700 | 13,394,285 |
| 21 May 2024 | 4.4000 | 4.4000 | 4.2100 | 4.2800 | 4.2800 | 22,012,985 |
| 20 May 2024 | 4.4200 | 4.4900 | 4.3700 | 4.4000 | 4.4000 | 17,680,578 |
| 17 May 2024 | 4.3500 | 4.4100 | 4.3100 | 4.3900 | 4.3900 | 13,693,000 |
| 16 May 2024 | 4.3100 | 4.3900 | 4.3100 | 4.3400 | 4.3400 | 12,452,700 |
| 15 May 2024 | 4.3300 | 4.4200 | 4.2800 | 4.3000 | 4.3000 | 12,472,928 |
| 14 May 2024 | 4.2800 | 4.3800 | 4.2800 | 4.3800 | 4.3800 | 14,855,131 |
| 13 May 2024 | 4.3400 | 4.3400 | 4.2200 | 4.2700 | 4.2700 | 17,306,300 |
| 10 May 2024 | 4.5000 | 4.5300 | 4.3900 | 4.4200 | 4.4200 | 15,186,400 |
| 09 May 2024 | 4.4600 | 4.5900 | 4.4600 | 4.5100 | 4.5100 | 14,489,676 |
| 08 May 2024 | 4.6000 | 4.6100 | 4.4000 | 4.5000 | 4.5000 | 17,335,356 |
| 07 May 2024 | 4.6800 | 4.6900 | 4.5800 | 4.6100 | 4.6100 | 19,547,306 |
| 06 May 2024 | 4.6300 | 4.7300 | 4.6000 | 4.6900 | 4.6900 | 21,100,538 |
| 30 Apr 2024 | 4.6500 | 4.7000 | 4.5300 | 4.5800 | 4.5800 | 26,277,000 |
| 29 Apr 2024 | 4.5600 | 4.6800 | 4.5500 | 4.6500 | 4.6500 | 32,012,167 |
| 26 Apr 2024 | 4.3600 | 4.6500 | 4.3300 | 4.5400 | 4.5400 | 38,625,703 |
| 25 Apr 2024 | 4.3900 | 4.5000 | 4.3200 | 4.3300 | 4.3300 | 36,447,114 |
| 24 Apr 2024 | 4.1500 | 4.2800 | 4.1100 | 4.2600 | 4.2600 | 21,161,930 |
| 23 Apr 2024 | 4.0300 | 4.1500 | 4.0200 | 4.1100 | 4.1100 | 18,801,258 |
| 22 Apr 2024 | 4.0300 | 4.0900 | 3.9200 | 4.0200 | 4.0200 | 15,890,972 |
| 19 Apr 2024 | 4.1200 | 4.1800 | 4.0500 | 4.0700 | 4.0700 | 20,482,661 |
| 18 Apr 2024 | 4.2400 | 4.2500 | 4.1200 | 4.1300 | 4.1300 | 27,058,174 |
| 17 Apr 2024 | 3.9000 | 4.2700 | 3.9000 | 4.2700 | 4.2700 | 35,095,962 |
| 16 Apr 2024 | 4.1100 | 4.1400 | 3.7200 | 3.8300 | 3.8300 | 32,596,661 |
| 15 Apr 2024 | 4.3500 | 4.4400 | 4.0100 | 4.1300 | 4.1300 | 36,952,814 |
| 12 Apr 2024 | 4.4000 | 4.4900 | 4.3400 | 4.3600 | 4.3600 | 22,741,400 |
| 11 Apr 2024 | 4.3200 | 4.5200 | 4.3000 | 4.4000 | 4.4000 | 26,503,248 |
| 10 Apr 2024 | 4.6000 | 4.6200 | 4.3300 | 4.4000 | 4.4000 | 35,045,217 |
| 09 Apr 2024 | 4.5700 | 4.6500 | 4.4800 | 4.6500 | 4.6500 | 31,069,438 |
| 08 Apr 2024 | 4.6500 | 4.7900 | 4.5600 | 4.5600 | 4.5600 | 35,099,425 |
| 03 Apr 2024 | 5.0400 | 5.0700 | 4.6700 | 4.6900 | 4.6900 | 65,353,006 |
| 02 Apr 2024 | 5.4700 | 5.5000 | 5.0200 | 5.1300 | 5.1300 | 80,223,850 |
| 01 Apr 2024 | 5.4600 | 5.7500 | 5.3500 | 5.4300 | 5.4300 | 101,843,353 |
| 29 Mar 2024 | 5.6600 | 6.0000 | 5.4300 | 5.5200 | 5.5200 | 91,867,228 |
| 28 Mar 2024 | 4.9300 | 5.2400 | 4.8300 | 5.1500 | 5.1500 | 60,402,475 |
| 27 Mar 2024 | 5.6200 | 5.6700 | 4.9200 | 4.9500 | 4.9500 | 86,779,259 |
| 26 Mar 2024 | 5.4000 | 5.9500 | 5.3000 | 5.8100 | 5.8100 | 111,296,381 |
| 25 Mar 2024 | 5.2500 | 5.6000 | 5.2100 | 5.5800 | 5.5800 | 98,711,827 |
| 22 Mar 2024 | 5.0700 | 5.2200 | 4.9500 | 5.1800 | 5.1800 | 57,465,119 |
| 21 Mar 2024 | 5.0300 | 5.1300 | 5.0100 | 5.0800 | 5.0800 | 34,519,053 |
| 20 Mar 2024 | 5.0100 | 5.1800 | 5.0000 | 5.0800 | 5.0800 | 37,300,206 |
| 19 Mar 2024 | 5.2600 | 5.2600 | 5.0100 | 5.0300 | 5.0300 | 60,530,601 |
| 18 Mar 2024 | 5.2800 | 5.3900 | 5.1700 | 5.2700 | 5.2700 | 62,769,612 |
| 15 Mar 2024 | 5.2200 | 5.3200 | 5.1000 | 5.2400 | 5.2400 | 73,984,164 |
| 14 Mar 2024 | 4.8800 | 5.4900 | 4.8100 | 5.3500 | 5.3500 | 110,351,672 |
| 13 Mar 2024 | 4.7600 | 5.2800 | 4.7400 | 4.9600 | 4.9600 | 92,430,760 |
| 12 Mar 2024 | 4.7500 | 4.9500 | 4.6100 | 4.8700 | 4.8700 | 82,194,822 |
| 11 Mar 2024 | 4.4500 | 4.6700 | 4.4400 | 4.5700 | 4.5700 | 42,866,622 |
| 08 Mar 2024 | 4.5100 | 4.5500 | 4.4000 | 4.4900 | 4.4900 | 42,247,556 |
| 07 Mar 2024 | 4.4000 | 4.7700 | 4.3300 | 4.5700 | 4.5700 | 78,165,820 |
| 06 Mar 2024 | 4.3100 | 4.4800 | 4.2500 | 4.3900 | 4.3900 | 45,228,600 |
| 05 Mar 2024 | 4.1900 | 4.4800 | 4.0900 | 4.3900 | 4.3900 | 64,479,770 |
| 04 Mar 2024 | 4.2600 | 4.3600 | 4.1300 | 4.2400 | 4.2400 | 33,849,910 |
| 01 Mar 2024 | 4.2300 | 4.5000 | 4.2100 | 4.3600 | 4.3600 | 51,623,755 |
| 29 Feb 2024 | 3.8000 | 4.3300 | 3.7900 | 4.2900 | 4.2900 | 54,010,485 |
| 28 Feb 2024 | 4.3500 | 4.4200 | 3.9100 | 3.9200 | 3.9200 | 62,561,925 |
| 27 Feb 2024 | 4.1400 | 4.4100 | 4.1200 | 4.4000 | 4.4000 | 50,166,608 |
| 26 Feb 2024 | 4.0600 | 4.2300 | 4.0400 | 4.1500 | 4.1500 | 40,990,295 |
| 23 Feb 2024 | 3.9500 | 4.1000 | 3.9200 | 4.0900 | 4.0900 | 43,130,297 |
| 22 Feb 2024 | 3.8000 | 3.9800 | 3.8000 | 3.9500 | 3.9500 | 38,928,464 |
| 21 Feb 2024 | 3.6700 | 4.1000 | 3.6200 | 3.8300 | 3.8300 | 51,815,625 |
| 20 Feb 2024 | 3.5800 | 3.9300 | 3.4800 | 3.7400 | 3.7400 | 35,403,259 |
| 19 Feb 2024 | 3.4500 | 3.6200 | 3.4400 | 3.5800 | 3.5800 | 30,217,154 |
| 08 Feb 2024 | 3.1000 | 3.4300 | 3.0300 | 3.4100 | 3.4100 | 34,813,102 |
| 07 Feb 2024 | 3.3100 | 3.4200 | 3.0900 | 3.1300 | 3.1300 | 33,144,714 |
| 06 Feb 2024 | 3.1400 | 3.3700 | 2.9900 | 3.2600 | 3.2600 | 28,958,200 |
| 05 Feb 2024 | 3.6500 | 3.6500 | 3.1500 | 3.2200 | 3.2200 | 29,379,970 |
| 02 Feb 2024 | 3.8700 | 3.9800 | 3.5400 | 3.6600 | 3.6600 | 19,704,400 |
| 01 Feb 2024 | 3.8800 | 3.9500 | 3.7700 | 3.8400 | 3.8400 | 14,657,700 |
| 31 Jan 2024 | 4.1000 | 4.1600 | 3.8800 | 3.9000 | 3.9000 | 16,940,200 |
| 30 Jan 2024 | 4.2000 | 4.3000 | 4.1100 | 4.1100 | 4.1100 | 13,754,300 |
| 29 Jan 2024 | 4.4700 | 4.5000 | 4.2000 | 4.2400 | 4.2400 | 22,103,900 |
| 26 Jan 2024 | 4.5200 | 4.5800 | 4.4700 | 4.5100 | 4.5100 | 17,421,500 |
| 25 Jan 2024 | 4.3700 | 4.5200 | 4.3100 | 4.5000 | 4.5000 | 19,386,600 |
| 24 Jan 2024 | 4.2900 | 4.3700 | 4.1800 | 4.3400 | 4.3400 | 17,177,364 |
| 23 Jan 2024 | 4.2900 | 4.3300 | 4.2100 | 4.2700 | 4.2700 | 14,589,500 |
| 22 Jan 2024 | 4.5200 | 4.5600 | 4.2500 | 4.2700 | 4.2700 | 19,910,815 |
| 19 Jan 2024 | 4.6000 | 4.6400 | 4.5000 | 4.5200 | 4.5200 | 12,633,400 |
| 18 Jan 2024 | 4.6100 | 4.6700 | 4.4900 | 4.6000 | 4.6000 | 20,912,361 |
| 17 Jan 2024 | 4.7800 | 4.8100 | 4.6600 | 4.6700 | 4.6700 | 10,906,600 |
| 16 Jan 2024 | 4.8000 | 4.8200 | 4.7200 | 4.7800 | 4.7800 | 12,652,800 |
| 15 Jan 2024 | 4.7700 | 4.8300 | 4.7200 | 4.7900 | 4.7900 | 13,780,601 |
| 12 Jan 2024 | 4.9000 | 4.9400 | 4.8000 | 4.8100 | 4.8100 | 17,016,040 |
| 11 Jan 2024 | 4.8000 | 4.9500 | 4.7900 | 4.9300 | 4.9300 | 16,321,500 |
| 10 Jan 2024 | 4.9000 | 4.9100 | 4.7900 | 4.8100 | 4.8100 | 17,455,697 |
| 09 Jan 2024 | 4.9100 | 5.0400 | 4.8700 | 4.9200 | 4.9200 | 19,428,000 |
| 08 Jan 2024 | 4.9100 | 5.0300 | 4.9100 | 4.9600 | 4.9600 | 18,175,122 |
| 05 Jan 2024 | 5.0400 | 5.1400 | 4.9500 | 4.9900 | 4.9900 | 22,105,067 |
| 04 Jan 2024 | 5.0700 | 5.1000 | 4.9400 | 5.0700 | 5.0700 | 24,217,340 |
| *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.