Changzhou Tenglong AutoPartsCo.,Ltd. (603158.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM 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 | 8.18 | 8.31 | 8.16 | 8.18 | 8.18 | 12,203,728 |
| 29 Apr 2024 | 8.10 | 8.17 | 8.01 | 8.14 | 8.14 | 15,449,060 |
| 26 Apr 2024 | 7.90 | 7.95 | 7.79 | 7.87 | 7.87 | 10,895,884 |
| 25 Apr 2024 | 7.64 | 7.91 | 7.60 | 7.87 | 7.87 | 12,115,780 |
| 24 Apr 2024 | 7.41 | 7.64 | 7.37 | 7.63 | 7.63 | 9,347,840 |
| 23 Apr 2024 | 7.28 | 7.40 | 7.27 | 7.35 | 7.35 | 6,487,068 |
| 22 Apr 2024 | 7.30 | 7.38 | 7.14 | 7.27 | 7.27 | 7,041,160 |
| 19 Apr 2024 | 7.31 | 7.48 | 7.26 | 7.31 | 7.31 | 7,394,620 |
| 18 Apr 2024 | 7.33 | 7.55 | 7.21 | 7.39 | 7.39 | 10,276,621 |
| 17 Apr 2024 | 6.93 | 7.34 | 6.93 | 7.34 | 7.34 | 13,804,140 |
| 16 Apr 2024 | 7.32 | 7.32 | 6.80 | 6.80 | 6.80 | 15,309,905 |
| 15 Apr 2024 | 7.59 | 7.72 | 7.24 | 7.36 | 7.36 | 13,020,409 |
| 12 Apr 2024 | 7.68 | 7.82 | 7.61 | 7.63 | 7.63 | 8,128,420 |
| 11 Apr 2024 | 7.62 | 7.83 | 7.61 | 7.68 | 7.68 | 8,558,292 |
| 10 Apr 2024 | 7.91 | 7.92 | 7.62 | 7.71 | 7.71 | 10,051,540 |
| 09 Apr 2024 | 7.95 | 8.05 | 7.85 | 7.93 | 7.93 | 8,145,260 |
| 08 Apr 2024 | 7.95 | 8.15 | 7.88 | 7.96 | 7.96 | 10,357,440 |
| 03 Apr 2024 | 8.37 | 8.38 | 7.95 | 7.98 | 7.98 | 12,580,780 |
| 02 Apr 2024 | 8.37 | 8.38 | 8.20 | 8.24 | 8.24 | 8,880,888 |
| 01 Apr 2024 | 8.21 | 8.36 | 8.21 | 8.34 | 8.34 | 10,211,460 |
| 29 Mar 2024 | 8.11 | 8.28 | 8.06 | 8.16 | 8.16 | 6,198,420 |
| 28 Mar 2024 | 7.79 | 8.19 | 7.79 | 8.06 | 8.06 | 12,255,740 |
| 27 Mar 2024 | 8.28 | 8.30 | 7.81 | 7.85 | 7.85 | 12,998,308 |
| 26 Mar 2024 | 8.14 | 8.34 | 8.13 | 8.32 | 8.32 | 13,217,380 |
| 25 Mar 2024 | 8.34 | 8.41 | 8.14 | 8.16 | 8.16 | 12,845,533 |
| 22 Mar 2024 | 8.55 | 8.55 | 8.34 | 8.40 | 8.40 | 15,407,476 |
| 21 Mar 2024 | 8.52 | 8.56 | 8.40 | 8.51 | 8.51 | 18,791,788 |
| 20 Mar 2024 | 8.61 | 8.64 | 8.48 | 8.52 | 8.52 | 22,323,728 |
| 19 Mar 2024 | 8.71 | 8.85 | 8.42 | 8.66 | 8.66 | 41,172,756 |
| 18 Mar 2024 | 8.40 | 8.95 | 8.37 | 8.71 | 8.71 | 33,778,272 |
| 15 Mar 2024 | 8.18 | 8.38 | 8.08 | 8.37 | 8.37 | 19,721,223 |
| 14 Mar 2024 | 8.12 | 8.26 | 8.03 | 8.18 | 8.18 | 14,388,087 |
| 13 Mar 2024 | 8.09 | 8.24 | 8.08 | 8.17 | 8.17 | 14,912,652 |
| 12 Mar 2024 | 8.01 | 8.15 | 7.97 | 8.10 | 8.10 | 14,646,716 |
| 11 Mar 2024 | 7.84 | 7.98 | 7.82 | 7.96 | 7.96 | 10,849,800 |
| 08 Mar 2024 | 7.78 | 7.84 | 7.68 | 7.81 | 7.81 | 9,677,000 |
| 07 Mar 2024 | 7.89 | 7.99 | 7.70 | 7.73 | 7.73 | 13,747,968 |
| 06 Mar 2024 | 7.75 | 7.99 | 7.75 | 7.90 | 7.90 | 13,192,920 |
| 05 Mar 2024 | 7.85 | 7.94 | 7.66 | 7.81 | 7.81 | 16,174,743 |
| 04 Mar 2024 | 7.99 | 8.06 | 7.71 | 7.96 | 7.96 | 20,878,860 |
| 01 Mar 2024 | 8.16 | 8.30 | 7.98 | 8.03 | 8.03 | 30,862,700 |
| 29 Feb 2024 | 7.27 | 8.10 | 7.24 | 7.99 | 7.99 | 31,936,284 |
| 28 Feb 2024 | 8.20 | 8.20 | 7.39 | 7.40 | 7.40 | 31,875,120 |
| 27 Feb 2024 | 7.67 | 8.16 | 7.65 | 8.06 | 8.06 | 25,366,100 |
| 26 Feb 2024 | 7.50 | 7.82 | 7.44 | 7.68 | 7.68 | 25,871,920 |
| 23 Feb 2024 | 7.25 | 7.54 | 7.19 | 7.52 | 7.52 | 23,418,008 |
| 22 Feb 2024 | 7.07 | 7.27 | 7.01 | 7.26 | 7.26 | 22,526,920 |
| 21 Feb 2024 | 6.97 | 7.40 | 6.91 | 7.15 | 7.15 | 27,750,888 |
| 20 Feb 2024 | 7.00 | 7.04 | 6.89 | 7.03 | 7.03 | 13,869,704 |
| 19 Feb 2024 | 7.14 | 7.14 | 6.88 | 7.00 | 7.00 | 25,868,417 |
| 08 Feb 2024 | 6.30 | 6.85 | 6.13 | 6.85 | 6.85 | 29,665,428 |
| 07 Feb 2024 | 6.33 | 6.44 | 6.11 | 6.23 | 6.23 | 24,517,244 |
| 06 Feb 2024 | 6.07 | 6.47 | 5.80 | 6.27 | 6.27 | 22,753,813 |
| 05 Feb 2024 | 6.68 | 6.70 | 6.08 | 6.08 | 6.08 | 20,207,400 |
| 02 Feb 2024 | 7.12 | 7.28 | 6.55 | 6.76 | 6.76 | 15,478,432 |
| 01 Feb 2024 | 7.10 | 7.28 | 6.98 | 7.15 | 7.15 | 11,331,784 |
| 31 Jan 2024 | 7.54 | 7.64 | 7.11 | 7.14 | 7.14 | 13,398,600 |
| 30 Jan 2024 | 7.70 | 7.86 | 7.54 | 7.57 | 7.57 | 9,653,468 |
| 29 Jan 2024 | 8.03 | 8.12 | 7.73 | 7.76 | 7.76 | 11,601,400 |
| 26 Jan 2024 | 8.10 | 8.20 | 8.00 | 8.01 | 8.01 | 12,878,200 |
| 25 Jan 2024 | 7.89 | 8.14 | 7.83 | 8.13 | 8.13 | 16,060,740 |
| 24 Jan 2024 | 7.93 | 8.08 | 7.68 | 7.90 | 7.90 | 14,096,660 |
| 23 Jan 2024 | 7.74 | 8.23 | 7.74 | 7.87 | 7.87 | 17,537,880 |
| 22 Jan 2024 | 8.12 | 8.19 | 7.65 | 7.71 | 7.71 | 14,470,960 |
| 19 Jan 2024 | 8.29 | 8.40 | 8.12 | 8.15 | 8.15 | 9,254,103 |
| 18 Jan 2024 | 8.26 | 8.38 | 8.09 | 8.29 | 8.29 | 14,091,894 |
| 17 Jan 2024 | 8.59 | 8.59 | 8.36 | 8.37 | 8.37 | 11,248,980 |
| 16 Jan 2024 | 8.65 | 8.73 | 8.48 | 8.59 | 8.59 | 14,338,400 |
| 15 Jan 2024 | 8.51 | 8.72 | 8.50 | 8.65 | 8.65 | 11,008,900 |
| 12 Jan 2024 | 8.75 | 8.87 | 8.60 | 8.61 | 8.61 | 11,603,260 |
| 11 Jan 2024 | 8.50 | 8.80 | 8.50 | 8.79 | 8.79 | 14,803,160 |
| 10 Jan 2024 | 8.61 | 8.70 | 8.48 | 8.54 | 8.54 | 12,570,501 |
| 09 Jan 2024 | 8.73 | 8.77 | 8.55 | 8.66 | 8.66 | 16,313,800 |
| 08 Jan 2024 | 8.70 | 8.85 | 8.66 | 8.73 | 8.73 | 14,306,900 |
| 05 Jan 2024 | 8.93 | 9.02 | 8.65 | 8.70 | 8.70 | 19,912,060 |
| 04 Jan 2024 | 9.00 | 9.00 | 8.78 | 8.93 | 8.93 | 18,922,433 |
| 03 Jan 2024 | 9.45 | 9.46 | 8.84 | 9.02 | 9.02 | 41,230,000 |
| 02 Jan 2024 | 9.71 | 9.87 | 9.49 | 9.49 | 9.49 | 29,683,464 |
| 29 Dec 2023 | 9.55 | 9.85 | 9.50 | 9.74 | 9.74 | 33,238,778 |
| 28 Dec 2023 | 9.80 | 9.91 | 9.30 | 9.69 | 9.69 | 51,362,764 |
| 27 Dec 2023 | 10.35 | 10.63 | 9.69 | 9.92 | 9.92 | 61,557,416 |
| 26 Dec 2023 | 10.30 | 10.70 | 10.25 | 10.34 | 10.34 | 74,949,193 |
| 25 Dec 2023 | 10.10 | 10.87 | 9.70 | 10.58 | 10.58 | 85,129,063 |
| 22 Dec 2023 | 9.66 | 10.08 | 9.61 | 9.98 | 9.98 | 79,483,208 |
| 21 Dec 2023 | 9.14 | 9.68 | 9.00 | 9.60 | 9.60 | 47,829,856 |
| 20 Dec 2023 | 9.30 | 9.46 | 9.16 | 9.18 | 9.18 | 25,779,161 |
| 19 Dec 2023 | 9.30 | 9.53 | 9.16 | 9.23 | 9.23 | 30,374,812 |
| 18 Dec 2023 | 9.21 | 9.67 | 9.05 | 9.42 | 9.42 | 42,339,940 |
| 15 Dec 2023 | 9.18 | 9.30 | 9.15 | 9.20 | 9.20 | 12,689,400 |
| 14 Dec 2023 | 9.35 | 9.41 | 9.18 | 9.20 | 9.20 | 16,212,220 |
| 13 Dec 2023 | 9.34 | 9.49 | 9.24 | 9.35 | 9.35 | 14,028,407 |
| 12 Dec 2023 | 9.40 | 9.43 | 9.32 | 9.38 | 9.38 | 13,316,416 |
| 11 Dec 2023 | 9.18 | 9.41 | 9.15 | 9.37 | 9.37 | 17,799,539 |
| 08 Dec 2023 | 9.48 | 9.54 | 9.22 | 9.23 | 9.23 | 21,138,980 |
| 07 Dec 2023 | 9.63 | 9.63 | 9.44 | 9.48 | 9.48 | 23,262,817 |
| 06 Dec 2023 | 9.64 | 9.90 | 9.50 | 9.67 | 9.67 | 23,702,989 |
| 05 Dec 2023 | 9.80 | 9.87 | 9.64 | 9.67 | 9.67 | 21,457,384 |
| 04 Dec 2023 | 9.95 | 10.04 | 9.78 | 9.89 | 9.89 | 25,029,437 |
| 01 Dec 2023 | 9.76 | 9.92 | 9.57 | 9.80 | 9.80 | 23,478,843 |
| 30 Nov 2023 | 9.81 | 9.88 | 9.61 | 9.75 | 9.75 | 24,851,604 |
| *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.