Tederic Machinery Co., LTD (603289.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.66 | 9.79 | 9.27 | 9.55 | 9.55 | 11,524,660 |
| 29 Apr 2024 | 9.45 | 9.71 | 9.25 | 9.71 | 9.71 | 11,419,991 |
| 26 Apr 2024 | 9.56 | 9.70 | 9.40 | 9.58 | 9.58 | 14,105,708 |
| 25 Apr 2024 | 9.99 | 10.00 | 9.60 | 9.80 | 9.80 | 16,853,353 |
| 24 Apr 2024 | 10.02 | 10.45 | 9.81 | 10.18 | 10.18 | 21,490,913 |
| 23 Apr 2024 | 9.72 | 10.32 | 9.65 | 10.22 | 10.22 | 27,482,374 |
| 22 Apr 2024 | 9.67 | 10.38 | 9.51 | 9.95 | 9.95 | 25,127,974 |
| 19 Apr 2024 | 9.65 | 10.40 | 9.65 | 9.75 | 9.75 | 28,773,023 |
| 18 Apr 2024 | 9.01 | 10.05 | 8.51 | 10.05 | 10.05 | 22,510,934 |
| 17 Apr 2024 | 8.25 | 9.49 | 8.25 | 9.14 | 9.14 | 24,315,343 |
| 16 Apr 2024 | 10.65 | 10.96 | 9.14 | 9.14 | 9.14 | 32,472,563 |
| 15 Apr 2024 | 9.23 | 10.15 | 9.23 | 10.15 | 10.15 | 24,852,990 |
| 12 Apr 2024 | 9.92 | 10.25 | 9.12 | 9.23 | 9.23 | 24,912,610 |
| 11 Apr 2024 | 8.68 | 9.57 | 8.55 | 9.57 | 9.57 | 22,849,410 |
| 10 Apr 2024 | 8.80 | 9.01 | 8.62 | 8.70 | 8.70 | 3,485,700 |
| 09 Apr 2024 | 8.68 | 8.88 | 8.63 | 8.76 | 8.76 | 3,108,600 |
| 08 Apr 2024 | 9.05 | 9.06 | 8.60 | 8.71 | 8.71 | 4,494,855 |
| 03 Apr 2024 | 9.09 | 9.16 | 8.94 | 9.08 | 9.08 | 3,397,100 |
| 02 Apr 2024 | 9.20 | 9.43 | 9.07 | 9.15 | 9.15 | 3,994,100 |
| 01 Apr 2024 | 9.08 | 9.23 | 9.06 | 9.19 | 9.19 | 3,973,290 |
| 29 Mar 2024 | 8.99 | 9.13 | 8.90 | 9.03 | 9.03 | 2,468,250 |
| 28 Mar 2024 | 9.01 | 9.34 | 8.91 | 9.00 | 9.00 | 5,865,050 |
| 27 Mar 2024 | 9.07 | 9.31 | 9.00 | 9.01 | 9.01 | 3,660,100 |
| 26 Mar 2024 | 9.08 | 9.49 | 9.03 | 9.16 | 9.16 | 5,303,400 |
| 25 Mar 2024 | 9.47 | 9.55 | 9.05 | 9.05 | 9.05 | 6,550,690 |
| 22 Mar 2024 | 9.79 | 9.89 | 9.45 | 9.50 | 9.50 | 8,061,100 |
| 21 Mar 2024 | 9.92 | 10.68 | 9.73 | 9.85 | 9.85 | 12,100,560 |
| 20 Mar 2024 | 9.55 | 9.93 | 9.51 | 9.90 | 9.90 | 7,331,540 |
| 19 Mar 2024 | 9.60 | 9.86 | 9.53 | 9.59 | 9.59 | 5,481,500 |
| 18 Mar 2024 | 9.49 | 9.76 | 9.40 | 9.67 | 9.67 | 7,305,310 |
| 15 Mar 2024 | 8.93 | 9.60 | 8.91 | 9.57 | 9.57 | 8,952,682 |
| 14 Mar 2024 | 9.26 | 9.37 | 8.91 | 9.05 | 9.05 | 6,362,179 |
| 13 Mar 2024 | 8.85 | 9.47 | 8.82 | 9.31 | 9.31 | 10,682,340 |
| 12 Mar 2024 | 8.85 | 9.09 | 8.73 | 8.92 | 8.92 | 7,752,356 |
| 11 Mar 2024 | 8.56 | 8.98 | 8.56 | 8.87 | 8.87 | 9,495,200 |
| 08 Mar 2024 | 8.35 | 8.90 | 8.16 | 8.83 | 8.83 | 15,458,874 |
| 07 Mar 2024 | 8.07 | 8.75 | 8.02 | 8.46 | 8.46 | 14,360,654 |
| 06 Mar 2024 | 7.80 | 8.10 | 7.77 | 8.02 | 8.02 | 3,773,700 |
| 05 Mar 2024 | 8.00 | 8.05 | 7.80 | 7.82 | 7.82 | 4,245,184 |
| 04 Mar 2024 | 8.15 | 8.26 | 7.92 | 8.11 | 8.11 | 4,183,010 |
| 01 Mar 2024 | 7.91 | 8.14 | 7.91 | 8.12 | 8.12 | 5,337,460 |
| 29 Feb 2024 | 7.47 | 7.91 | 7.39 | 7.91 | 7.91 | 7,313,689 |
| 28 Feb 2024 | 8.30 | 8.39 | 7.54 | 7.57 | 7.57 | 11,683,019 |
| 27 Feb 2024 | 8.27 | 8.35 | 8.11 | 8.34 | 8.34 | 9,130,482 |
| 26 Feb 2024 | 8.26 | 8.48 | 8.15 | 8.34 | 8.34 | 12,423,967 |
| 23 Feb 2024 | 8.04 | 8.30 | 7.81 | 8.10 | 8.10 | 13,420,473 |
| 22 Feb 2024 | 7.62 | 8.40 | 7.55 | 8.08 | 8.08 | 14,397,352 |
| 21 Feb 2024 | 7.25 | 7.73 | 7.22 | 7.64 | 7.64 | 5,982,470 |
| 20 Feb 2024 | 7.24 | 7.34 | 7.05 | 7.34 | 7.34 | 5,172,168 |
| 19 Feb 2024 | 6.98 | 7.29 | 6.86 | 7.24 | 7.24 | 8,073,729 |
| 08 Feb 2024 | 6.13 | 6.80 | 6.03 | 6.80 | 6.80 | 9,787,179 |
| 07 Feb 2024 | 6.63 | 6.72 | 5.99 | 6.19 | 6.19 | 9,829,599 |
| 06 Feb 2024 | 6.50 | 6.88 | 5.90 | 6.65 | 6.65 | 6,704,904 |
| 05 Feb 2024 | 7.20 | 7.20 | 6.49 | 6.51 | 6.51 | 7,234,918 |
| 02 Feb 2024 | 7.51 | 7.84 | 6.95 | 7.21 | 7.21 | 5,180,150 |
| 01 Feb 2024 | 7.67 | 7.71 | 7.35 | 7.51 | 7.51 | 3,757,600 |
| 31 Jan 2024 | 8.11 | 8.15 | 7.62 | 7.70 | 7.70 | 5,317,300 |
| 30 Jan 2024 | 8.32 | 8.45 | 8.12 | 8.12 | 8.12 | 3,004,600 |
| 29 Jan 2024 | 8.79 | 8.80 | 8.35 | 8.36 | 8.36 | 3,901,900 |
| 26 Jan 2024 | 8.63 | 8.88 | 8.63 | 8.70 | 8.70 | 4,111,930 |
| 25 Jan 2024 | 8.53 | 8.73 | 8.39 | 8.72 | 8.72 | 5,943,900 |
| 24 Jan 2024 | 8.22 | 8.48 | 8.05 | 8.48 | 8.48 | 5,837,800 |
| 23 Jan 2024 | 8.27 | 8.36 | 8.04 | 8.22 | 8.22 | 5,617,100 |
| 22 Jan 2024 | 9.07 | 9.15 | 8.25 | 8.39 | 8.39 | 5,945,000 |
| 19 Jan 2024 | 9.30 | 9.35 | 9.09 | 9.12 | 9.12 | 4,075,700 |
| 18 Jan 2024 | 9.51 | 9.55 | 9.06 | 9.35 | 9.35 | 6,319,300 |
| 17 Jan 2024 | 9.75 | 9.85 | 9.53 | 9.54 | 9.54 | 4,924,950 |
| 16 Jan 2024 | 10.25 | 10.29 | 9.61 | 9.78 | 9.78 | 7,724,600 |
| 15 Jan 2024 | 10.23 | 10.28 | 10.11 | 10.25 | 10.25 | 3,971,200 |
| 12 Jan 2024 | 10.60 | 10.72 | 10.23 | 10.30 | 10.30 | 6,184,684 |
| 11 Jan 2024 | 10.50 | 10.65 | 10.31 | 10.63 | 10.63 | 7,092,284 |
| 10 Jan 2024 | 10.89 | 10.89 | 10.50 | 10.51 | 10.51 | 7,591,900 |
| 09 Jan 2024 | 10.58 | 11.10 | 10.58 | 10.90 | 10.90 | 10,206,600 |
| 08 Jan 2024 | 10.61 | 10.83 | 10.55 | 10.71 | 10.71 | 8,294,600 |
| 05 Jan 2024 | 10.85 | 10.89 | 10.47 | 10.61 | 10.61 | 8,334,200 |
| 04 Jan 2024 | 10.98 | 11.05 | 10.78 | 10.92 | 10.92 | 11,220,350 |
| 03 Jan 2024 | 10.99 | 11.18 | 10.76 | 10.91 | 10.91 | 13,590,950 |
| 02 Jan 2024 | 11.23 | 11.54 | 11.00 | 11.05 | 11.05 | 25,344,150 |
| 29 Dec 2023 | 9.98 | 11.04 | 9.93 | 11.04 | 11.04 | 15,101,910 |
| 28 Dec 2023 | 9.55 | 10.09 | 9.50 | 10.04 | 10.04 | 10,541,150 |
| 27 Dec 2023 | 9.60 | 9.68 | 9.34 | 9.58 | 9.58 | 6,988,500 |
| 26 Dec 2023 | 10.12 | 10.18 | 9.57 | 9.64 | 9.64 | 12,956,811 |
| 25 Dec 2023 | 10.41 | 10.41 | 9.90 | 10.21 | 10.21 | 12,071,950 |
| 22 Dec 2023 | 10.85 | 11.10 | 10.17 | 10.54 | 10.54 | 18,111,921 |
| 21 Dec 2023 | 10.61 | 11.18 | 10.38 | 10.97 | 10.97 | 18,065,181 |
| 20 Dec 2023 | 10.82 | 11.04 | 10.64 | 10.74 | 10.74 | 17,053,801 |
| 19 Dec 2023 | 10.58 | 11.26 | 10.30 | 10.87 | 10.87 | 25,726,100 |
| 18 Dec 2023 | 10.37 | 10.64 | 10.25 | 10.64 | 10.64 | 13,930,510 |
| 15 Dec 2023 | 10.65 | 10.79 | 10.46 | 10.50 | 10.50 | 18,983,762 |
| 14 Dec 2023 | 10.31 | 11.17 | 10.08 | 10.78 | 10.78 | 28,626,437 |
| 13 Dec 2023 | 10.20 | 10.49 | 10.16 | 10.30 | 10.30 | 20,992,012 |
| 12 Dec 2023 | 9.98 | 10.66 | 9.63 | 10.35 | 10.35 | 25,136,963 |
| 11 Dec 2023 | 9.73 | 10.03 | 9.73 | 10.02 | 10.02 | 28,118,093 |
| 08 Dec 2023 | 10.40 | 11.21 | 9.73 | 10.58 | 10.58 | 32,353,541 |
| 07 Dec 2023 | 10.21 | 10.55 | 10.17 | 10.19 | 10.19 | 4,526,770 |
| 06 Dec 2023 | 10.10 | 10.31 | 10.10 | 10.18 | 10.18 | 3,247,930 |
| 05 Dec 2023 | 10.44 | 10.44 | 10.13 | 10.24 | 10.24 | 4,855,500 |
| 04 Dec 2023 | 10.13 | 10.42 | 10.11 | 10.28 | 10.28 | 3,787,060 |
| 01 Dec 2023 | 10.20 | 10.21 | 10.05 | 10.13 | 10.13 | 2,286,090 |
| 30 Nov 2023 | 10.20 | 10.31 | 10.10 | 10.20 | 10.20 | 2,141,700 |
| *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.