TDG Holding Co., Ltd. (SHA:600330)
China
· Delayed Price · Currency is CNY 15.65
-0.63 (-3.87%)
Mar 9, 2026, 3:00 PM CST
TDG Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.70 | 15.78 | 14.80 | 15.65 | - | -3.87% | 121,922,192 |
| Mar 6, 2026 | 16.82 | 17.05 | 16.10 | 16.28 | 16.28 | -3.50% | 124,582,700 |
| Mar 5, 2026 | 17.80 | 17.98 | 16.53 | 16.87 | 16.87 | -3.49% | 174,494,400 |
| Mar 4, 2026 | 17.91 | 18.58 | 17.20 | 17.48 | 17.48 | -2.62% | 149,112,900 |
| Mar 3, 2026 | 17.99 | 19.00 | 16.60 | 17.95 | 17.95 | 1.76% | 211,829,200 |
| Mar 2, 2026 | 16.78 | 18.11 | 16.50 | 17.64 | 17.64 | 2.86% | 145,366,734 |
| Feb 27, 2026 | 17.00 | 17.38 | 16.81 | 17.15 | 17.15 | -2.33% | 100,342,000 |
| Feb 26, 2026 | 17.79 | 18.62 | 17.35 | 17.56 | 17.56 | 0.80% | 156,276,600 |
| Feb 25, 2026 | 18.81 | 18.81 | 17.31 | 17.42 | 17.42 | -4.70% | 154,237,500 |
| Feb 24, 2026 | 17.38 | 18.28 | 17.21 | 18.28 | 18.28 | 9.99% | 53,258,360 |
| Feb 13, 2026 | 17.63 | 18.38 | 16.58 | 16.62 | 16.62 | -7.67% | 141,371,400 |
| Feb 12, 2026 | 17.26 | 18.49 | 17.02 | 18.00 | 18.00 | 4.83% | 154,943,600 |
| Feb 11, 2026 | 17.27 | 18.20 | 17.11 | 17.17 | 17.17 | -0.06% | 143,689,500 |
| Feb 10, 2026 | 17.99 | 18.65 | 17.15 | 17.18 | 17.18 | 0.76% | 210,936,500 |
| Feb 9, 2026 | 16.55 | 17.05 | 15.75 | 17.05 | 17.05 | 10.00% | 140,083,800 |
| Feb 6, 2026 | 16.20 | 16.29 | 15.45 | 15.50 | 15.50 | -3.13% | 184,011,200 |
| Feb 5, 2026 | 15.80 | 16.80 | 15.25 | 16.00 | 16.00 | -5.55% | 305,315,500 |
| Feb 4, 2026 | 15.70 | 16.94 | 15.70 | 16.94 | 16.94 | 10.00% | 281,488,900 |
| Feb 3, 2026 | 14.28 | 15.40 | 14.28 | 15.40 | 15.40 | 10.00% | 69,911,377 |
| Feb 2, 2026 | 13.80 | 14.80 | 13.50 | 14.00 | 14.00 | 3.24% | 223,823,020 |
| Jan 30, 2026 | 12.31 | 13.56 | 12.02 | 13.56 | 13.56 | 9.98% | 140,879,300 |
| Jan 29, 2026 | 12.61 | 12.65 | 12.25 | 12.33 | 12.33 | -2.38% | 67,965,464 |
| Jan 28, 2026 | 13.07 | 13.09 | 12.55 | 12.63 | 12.63 | -3.44% | 70,280,126 |
| Jan 27, 2026 | 12.97 | 13.19 | 12.51 | 13.08 | 13.08 | 0.77% | 72,019,830 |
| Jan 26, 2026 | 13.62 | 13.67 | 12.88 | 12.98 | 12.98 | -4.84% | 104,642,200 |
| Jan 23, 2026 | 13.29 | 13.78 | 13.11 | 13.64 | 13.64 | 3.57% | 178,054,200 |
| Jan 22, 2026 | 12.30 | 13.17 | 12.22 | 13.17 | 13.17 | 10.03% | 145,452,400 |
| Jan 21, 2026 | 11.21 | 12.14 | 11.21 | 11.97 | 11.97 | 4.54% | 110,729,200 |
| Jan 20, 2026 | 12.12 | 12.32 | 11.45 | 11.45 | 11.45 | -9.98% | 109,216,854 |
| Jan 19, 2026 | 12.70 | 12.96 | 12.58 | 12.72 | 12.72 | -1.55% | 70,112,349 |
| Jan 16, 2026 | 13.08 | 13.37 | 12.40 | 12.92 | 12.92 | 2.22% | 129,810,900 |
| Jan 15, 2026 | 12.63 | 12.84 | 12.30 | 12.64 | 12.64 | -1.86% | 82,409,660 |
| Jan 14, 2026 | 13.25 | 13.57 | 12.67 | 12.88 | 12.88 | -3.52% | 135,946,200 |
| Jan 13, 2026 | 14.11 | 14.29 | 13.29 | 13.35 | 13.35 | -6.90% | 136,180,900 |
| Jan 12, 2026 | 13.93 | 14.67 | 13.83 | 14.34 | 14.34 | 2.94% | 152,332,980 |
| Jan 9, 2026 | 13.95 | 14.39 | 13.77 | 13.93 | 13.93 | -1.83% | 152,622,900 |
| Jan 8, 2026 | 13.61 | 14.55 | 13.50 | 14.19 | 14.19 | 4.26% | 209,233,400 |
| Jan 7, 2026 | 12.65 | 13.90 | 12.65 | 13.61 | 13.61 | 7.67% | 223,278,200 |
| Jan 6, 2026 | 12.90 | 12.90 | 12.50 | 12.64 | 12.64 | -2.54% | 107,498,000 |
| Jan 5, 2026 | 12.90 | 13.15 | 12.70 | 12.97 | 12.97 | -1.22% | 128,203,700 |
| Dec 31, 2025 | 12.92 | 13.57 | 12.85 | 13.13 | 13.13 | 2.82% | 163,764,700 |
| Dec 30, 2025 | 12.91 | 13.00 | 12.58 | 12.77 | 12.77 | -3.04% | 164,995,300 |
| Dec 29, 2025 | 13.76 | 13.93 | 13.00 | 13.17 | 13.17 | -4.22% | 254,699,000 |
| Dec 26, 2025 | 12.48 | 13.75 | 12.38 | 13.75 | 13.75 | 10.00% | 306,864,109 |
| Dec 25, 2025 | 13.05 | 13.10 | 12.27 | 12.50 | 12.50 | -4.14% | 200,500,167 |
| Dec 24, 2025 | 12.22 | 13.04 | 12.18 | 13.04 | 13.04 | 10.04% | 138,488,500 |
| Dec 23, 2025 | 12.00 | 12.13 | 11.76 | 11.85 | 11.85 | -1.25% | 108,091,800 |
| Dec 22, 2025 | 12.11 | 12.24 | 11.71 | 12.00 | 12.00 | 1.69% | 176,528,600 |
| Dec 19, 2025 | 10.80 | 11.80 | 10.65 | 11.80 | 11.80 | 9.97% | 175,602,800 |
| Dec 18, 2025 | 11.12 | 11.17 | 10.70 | 10.73 | 10.73 | -3.77% | 117,694,000 |
| Dec 17, 2025 | 10.35 | 11.32 | 10.32 | 11.15 | 11.15 | 5.39% | 179,490,400 |
| Dec 16, 2025 | 12.00 | 12.00 | 10.58 | 10.58 | 10.58 | -10.03% | 161,157,500 |
| Dec 15, 2025 | 11.77 | 11.97 | 11.44 | 11.76 | 11.76 | -2.65% | 149,253,551 |
| Dec 12, 2025 | 12.60 | 12.97 | 11.68 | 12.08 | 12.08 | -5.77% | 281,691,800 |
| Dec 11, 2025 | 13.00 | 13.27 | 12.10 | 12.82 | 12.82 | 3.05% | 348,165,800 |
| Dec 10, 2025 | 11.60 | 12.44 | 11.45 | 12.44 | 12.44 | 9.99% | 250,133,943 |
| Dec 9, 2025 | 10.28 | 11.31 | 10.18 | 11.31 | 11.31 | 10.02% | 158,286,200 |
| Dec 8, 2025 | 9.89 | 10.51 | 9.89 | 10.28 | 10.28 | 4.05% | 88,404,360 |
| Dec 5, 2025 | 9.52 | 10.12 | 9.44 | 9.88 | 9.88 | 2.92% | 68,275,650 |
| Dec 4, 2025 | 9.50 | 9.70 | 9.36 | 9.60 | 9.60 | 0.73% | 32,703,400 |
| Dec 3, 2025 | 9.65 | 9.69 | 9.46 | 9.53 | 9.53 | -1.55% | 29,150,720 |
| Dec 2, 2025 | 9.76 | 9.79 | 9.62 | 9.68 | 9.68 | -1.33% | 23,642,130 |
| Dec 1, 2025 | 9.79 | 9.90 | 9.66 | 9.81 | 9.81 | 0.82% | 37,440,200 |
| Nov 28, 2025 | 9.75 | 9.87 | 9.58 | 9.73 | 9.73 | -0.82% | 47,232,270 |
| Nov 27, 2025 | 9.56 | 10.09 | 9.54 | 9.81 | 9.81 | 1.76% | 78,872,550 |
| Nov 26, 2025 | 9.40 | 9.85 | 9.32 | 9.64 | 9.64 | 1.69% | 59,182,400 |
| Nov 25, 2025 | 9.06 | 9.74 | 9.02 | 9.48 | 9.48 | 4.87% | 60,977,149 |
| Nov 24, 2025 | 8.94 | 9.08 | 8.87 | 9.04 | 9.04 | 2.61% | 30,938,570 |
| Nov 21, 2025 | 9.17 | 9.22 | 8.81 | 8.81 | 8.81 | -4.96% | 39,970,370 |
| Nov 20, 2025 | 9.45 | 9.51 | 9.26 | 9.27 | 9.27 | -0.75% | 23,728,530 |
| Nov 19, 2025 | 9.42 | 9.54 | 9.27 | 9.34 | 9.34 | -1.37% | 26,630,410 |
| Nov 18, 2025 | 9.80 | 9.80 | 9.41 | 9.47 | 9.47 | -3.56% | 42,434,490 |
| Nov 17, 2025 | 9.57 | 9.86 | 9.54 | 9.82 | 9.82 | 2.29% | 36,713,330 |
| Nov 14, 2025 | 9.69 | 9.75 | 9.55 | 9.60 | 9.60 | -1.44% | 24,548,600 |
| Nov 13, 2025 | 9.60 | 9.85 | 9.60 | 9.74 | 9.74 | 1.14% | 28,452,890 |
| Nov 12, 2025 | 9.93 | 9.93 | 9.50 | 9.63 | 9.63 | -2.92% | 38,952,280 |
| Nov 11, 2025 | 9.90 | 10.08 | 9.89 | 9.92 | 9.92 | 0.20% | 27,832,660 |
| Nov 10, 2025 | 10.03 | 10.12 | 9.81 | 9.90 | 9.90 | -1.49% | 33,081,760 |
| Nov 7, 2025 | 9.97 | 10.20 | 9.83 | 10.05 | 10.05 | 0.40% | 33,653,130 |
| Nov 6, 2025 | 9.88 | 10.13 | 9.88 | 10.01 | 10.01 | 1.11% | 29,546,510 |
| Nov 5, 2025 | 9.64 | 9.95 | 9.60 | 9.90 | 9.90 | 1.23% | 34,087,250 |
| Nov 4, 2025 | 10.20 | 10.23 | 9.69 | 9.78 | 9.78 | -4.68% | 69,571,320 |
| Nov 3, 2025 | 10.38 | 10.40 | 10.05 | 10.26 | 10.26 | -0.10% | 38,834,540 |
| Oct 31, 2025 | 10.23 | 10.47 | 10.20 | 10.27 | 10.27 | 0.10% | 37,188,600 |
| Oct 30, 2025 | 10.37 | 10.43 | 10.16 | 10.26 | 10.26 | -1.82% | 47,215,940 |
| Oct 29, 2025 | 10.17 | 10.55 | 10.17 | 10.45 | 10.45 | 2.15% | 50,838,960 |
| Oct 28, 2025 | 10.40 | 10.48 | 10.18 | 10.23 | 10.23 | -5.01% | 78,098,970 |
| Oct 27, 2025 | 10.73 | 11.06 | 10.71 | 10.77 | 10.77 | 1.13% | 62,824,000 |
| Oct 24, 2025 | 10.50 | 10.68 | 10.45 | 10.65 | 10.65 | 1.43% | 49,599,950 |
| Oct 23, 2025 | 10.62 | 10.64 | 10.23 | 10.50 | 10.50 | -1.50% | 53,815,940 |
| Oct 22, 2025 | 10.43 | 10.87 | 10.29 | 10.66 | 10.66 | 2.21% | 86,311,430 |
| Oct 21, 2025 | 10.18 | 10.56 | 10.05 | 10.43 | 10.43 | 2.25% | 63,304,570 |
| Oct 20, 2025 | 10.02 | 10.32 | 10.01 | 10.20 | 10.20 | 2.93% | 59,985,460 |
| Oct 17, 2025 | 10.38 | 10.47 | 9.88 | 9.91 | 9.91 | -1.78% | 71,611,610 |
| Oct 16, 2025 | 10.33 | 10.34 | 9.98 | 10.09 | 10.09 | -2.42% | 47,749,770 |
| Oct 15, 2025 | 10.27 | 10.41 | 10.15 | 10.34 | 10.34 | 0.19% | 43,345,220 |
| Oct 14, 2025 | 10.82 | 10.88 | 10.20 | 10.32 | 10.32 | -4.18% | 65,335,140 |
| Oct 13, 2025 | 10.07 | 10.79 | 10.02 | 10.77 | 10.77 | 2.09% | 64,437,240 |
| Oct 10, 2025 | 11.10 | 11.10 | 10.50 | 10.55 | 10.55 | -5.38% | 80,567,740 |
| Oct 9, 2025 | 10.92 | 11.34 | 10.92 | 11.15 | 11.15 | 2.67% | 85,626,010 |