Changzhou Tenglong AutoPartsCo.,Ltd. (SHA:603158)
China
· Delayed Price · Currency is CNY 11.14
-0.03 (-0.27%)
At close: Mar 10, 2026
SHA:603158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.29 | 11.29 | 11.06 | 11.14 | 11.14 | -0.27% | 25,573,490 |
| Mar 9, 2026 | 10.96 | 11.21 | 10.88 | 11.17 | 11.17 | 1.92% | 48,452,590 |
| Mar 6, 2026 | 9.98 | 10.96 | 9.94 | 10.96 | 10.96 | 10.04% | 26,923,600 |
| Mar 5, 2026 | 9.91 | 10.09 | 9.91 | 9.96 | 9.96 | 1.94% | 9,882,300 |
| Mar 4, 2026 | 9.75 | 9.97 | 9.66 | 9.77 | 9.77 | -1.01% | 11,286,200 |
| Mar 3, 2026 | 10.49 | 10.55 | 9.80 | 9.87 | 9.87 | -5.46% | 18,302,540 |
| Mar 2, 2026 | 10.51 | 10.74 | 10.41 | 10.44 | 10.44 | -2.97% | 15,408,780 |
| Feb 27, 2026 | 11.06 | 11.08 | 10.75 | 10.76 | 10.76 | -2.98% | 19,874,600 |
| Feb 26, 2026 | 11.07 | 11.16 | 10.97 | 11.09 | 11.09 | 0.91% | 16,116,870 |
| Feb 25, 2026 | 10.99 | 11.05 | 10.92 | 10.99 | 10.99 | 0.46% | 9,988,104 |
| Feb 24, 2026 | 11.04 | 11.05 | 10.81 | 10.94 | 10.94 | 0.18% | 9,478,296 |
| Feb 13, 2026 | 10.97 | 11.04 | 10.90 | 10.92 | 10.92 | -0.46% | 9,515,388 |
| Feb 12, 2026 | 11.00 | 11.17 | 10.96 | 10.97 | 10.97 | 0.09% | 14,973,636 |
| Feb 11, 2026 | 10.87 | 11.03 | 10.87 | 10.96 | 10.96 | 0.27% | 9,602,158 |
| Feb 10, 2026 | 10.95 | 11.09 | 10.92 | 10.93 | 10.93 | -0.55% | 9,861,436 |
| Feb 9, 2026 | 11.13 | 11.18 | 10.92 | 10.99 | 10.99 | 0.18% | 12,887,670 |
| Feb 6, 2026 | 10.80 | 11.09 | 10.70 | 10.97 | 10.97 | 1.20% | 16,234,850 |
| Feb 5, 2026 | 11.18 | 11.22 | 10.83 | 10.84 | 10.84 | -2.25% | 12,838,100 |
| Feb 4, 2026 | 10.88 | 11.19 | 10.81 | 11.09 | 11.09 | 1.93% | 22,751,480 |
| Feb 3, 2026 | 10.86 | 10.97 | 10.70 | 10.88 | 10.88 | 0.55% | 21,797,240 |
| Feb 2, 2026 | 10.13 | 11.35 | 10.07 | 10.82 | 10.82 | 4.44% | 43,099,210 |
| Jan 30, 2026 | 10.31 | 10.46 | 10.17 | 10.36 | 10.36 | 0.39% | 11,961,890 |
| Jan 29, 2026 | 10.59 | 10.61 | 10.28 | 10.32 | 10.32 | -3.01% | 17,462,800 |
| Jan 28, 2026 | 10.90 | 10.91 | 10.59 | 10.64 | 10.64 | -2.56% | 18,308,330 |
| Jan 27, 2026 | 10.61 | 10.99 | 10.36 | 10.92 | 10.92 | 2.06% | 25,826,010 |
| Jan 26, 2026 | 10.94 | 10.98 | 10.57 | 10.70 | 10.70 | -1.65% | 14,866,400 |
| Jan 23, 2026 | 10.77 | 10.90 | 10.72 | 10.88 | 10.88 | 1.21% | 17,285,436 |
| Jan 22, 2026 | 10.73 | 10.76 | 10.61 | 10.75 | 10.75 | 0.56% | 11,376,290 |
| Jan 21, 2026 | 10.41 | 10.69 | 10.37 | 10.69 | 10.69 | 2.00% | 14,783,740 |
| Jan 20, 2026 | 10.74 | 10.74 | 10.42 | 10.48 | 10.48 | -2.24% | 14,726,340 |
| Jan 19, 2026 | 10.72 | 10.82 | 10.68 | 10.72 | 10.72 | 0.09% | 12,632,930 |
| Jan 16, 2026 | 10.70 | 10.76 | 10.61 | 10.71 | 10.71 | 0.47% | 12,497,310 |
| Jan 15, 2026 | 10.71 | 10.87 | 10.61 | 10.66 | 10.66 | -1.48% | 15,789,830 |
| Jan 14, 2026 | 10.96 | 11.04 | 10.65 | 10.82 | 10.82 | -2.43% | 39,003,890 |
| Jan 13, 2026 | 10.70 | 11.30 | 10.47 | 11.09 | 11.09 | 3.64% | 51,149,200 |
| Jan 12, 2026 | 10.70 | 10.70 | 10.42 | 10.70 | 10.70 | 1.33% | 19,347,380 |
| Jan 9, 2026 | 10.53 | 10.59 | 10.42 | 10.56 | 10.56 | 0.28% | 14,854,850 |
| Jan 8, 2026 | 10.44 | 10.58 | 10.40 | 10.53 | 10.53 | 0.86% | 13,880,610 |
| Jan 7, 2026 | 10.56 | 10.56 | 10.38 | 10.44 | 10.44 | -1.60% | 18,118,200 |
| Jan 6, 2026 | 10.58 | 10.63 | 10.50 | 10.61 | 10.61 | 0.28% | 20,643,420 |
| Jan 5, 2026 | 10.80 | 10.82 | 10.54 | 10.58 | 10.58 | -0.19% | 18,823,790 |
| Dec 31, 2025 | 10.77 | 10.81 | 10.53 | 10.60 | 10.60 | -1.85% | 15,508,620 |
| Dec 30, 2025 | 10.52 | 10.86 | 10.42 | 10.80 | 10.80 | 2.56% | 22,853,880 |
| Dec 29, 2025 | 10.42 | 10.75 | 10.39 | 10.53 | 10.53 | 1.06% | 15,907,820 |
| Dec 26, 2025 | 10.62 | 10.70 | 10.38 | 10.42 | 10.42 | -3.25% | 23,955,399 |
| Dec 25, 2025 | 10.49 | 10.85 | 10.45 | 10.77 | 10.77 | 2.47% | 26,137,712 |
| Dec 24, 2025 | 10.39 | 10.62 | 10.39 | 10.51 | 10.51 | 0.29% | 19,696,940 |
| Dec 23, 2025 | 10.44 | 10.56 | 10.27 | 10.48 | 10.48 | 0.38% | 18,718,270 |
| Dec 22, 2025 | 10.27 | 10.53 | 10.20 | 10.44 | 10.44 | 1.85% | 19,639,880 |
| Dec 19, 2025 | 10.22 | 10.36 | 10.19 | 10.25 | 10.25 | 0.29% | 16,269,350 |
| Dec 18, 2025 | 10.15 | 10.49 | 10.02 | 10.22 | 10.22 | -0.10% | 33,007,720 |
| Dec 17, 2025 | 9.72 | 10.36 | 9.72 | 10.23 | 10.23 | 4.71% | 38,261,310 |
| Dec 16, 2025 | 9.80 | 9.82 | 9.63 | 9.77 | 9.77 | -0.31% | 9,051,200 |
| Dec 15, 2025 | 9.72 | 9.87 | 9.65 | 9.80 | 9.80 | 0.62% | 6,616,356 |
| Dec 12, 2025 | 9.71 | 9.84 | 9.65 | 9.74 | 9.74 | 0.31% | 7,441,400 |
| Dec 11, 2025 | 9.94 | 9.95 | 9.70 | 9.71 | 9.71 | -1.92% | 7,725,784 |
| Dec 10, 2025 | 9.86 | 9.93 | 9.82 | 9.90 | 9.90 | -0.10% | 6,480,300 |
| Dec 9, 2025 | 9.97 | 10.00 | 9.90 | 9.91 | 9.91 | -0.90% | 7,430,100 |
| Dec 8, 2025 | 9.78 | 10.00 | 9.73 | 10.00 | 10.00 | 2.35% | 12,673,790 |
| Dec 5, 2025 | 9.65 | 9.78 | 9.48 | 9.77 | 9.77 | 0.72% | 11,737,600 |
| Dec 4, 2025 | 9.69 | 9.96 | 9.61 | 9.70 | 9.70 | 0.21% | 9,106,300 |
| Dec 3, 2025 | 9.97 | 9.99 | 9.65 | 9.68 | 9.68 | -2.91% | 15,783,500 |
| Dec 2, 2025 | 10.11 | 10.12 | 9.95 | 9.97 | 9.97 | -1.29% | 8,912,000 |
| Dec 1, 2025 | 10.06 | 10.19 | 9.99 | 10.10 | 10.10 | 0.50% | 12,292,820 |
| Nov 28, 2025 | 9.99 | 10.12 | 9.86 | 10.05 | 10.05 | 0.20% | 10,030,548 |
| Nov 27, 2025 | 9.89 | 10.15 | 9.86 | 10.03 | 10.03 | 1.42% | 13,471,260 |
| Nov 26, 2025 | 9.98 | 10.02 | 9.86 | 9.89 | 9.89 | -0.90% | 10,921,600 |
| Nov 25, 2025 | 10.00 | 10.14 | 9.94 | 9.98 | 9.98 | 0.40% | 14,296,800 |
| Nov 24, 2025 | 10.00 | 10.08 | 9.70 | 9.94 | 9.94 | 0.40% | 15,309,230 |
| Nov 21, 2025 | 10.24 | 10.42 | 9.89 | 9.90 | 9.90 | -4.35% | 25,036,640 |
| Nov 20, 2025 | 10.75 | 10.89 | 10.33 | 10.35 | 10.35 | -3.45% | 22,024,960 |
| Nov 19, 2025 | 10.91 | 11.08 | 10.67 | 10.72 | 10.72 | -2.81% | 20,179,210 |
| Nov 18, 2025 | 11.54 | 11.54 | 11.00 | 11.03 | 11.03 | -5.24% | 36,432,020 |
| Nov 17, 2025 | 11.25 | 11.80 | 11.18 | 11.64 | 11.64 | 3.84% | 44,888,710 |
| Nov 14, 2025 | 11.18 | 11.88 | 11.10 | 11.21 | 11.21 | -1.23% | 54,317,430 |
| Nov 13, 2025 | 10.97 | 11.46 | 10.76 | 11.35 | 11.35 | 1.61% | 58,652,220 |
| Nov 12, 2025 | 10.55 | 11.50 | 10.50 | 11.17 | 11.17 | 6.38% | 75,073,810 |
| Nov 11, 2025 | 10.31 | 10.55 | 10.30 | 10.50 | 10.50 | 1.84% | 20,411,800 |
| Nov 10, 2025 | 10.34 | 10.39 | 10.26 | 10.31 | 10.31 | -0.77% | 13,366,900 |
| Nov 7, 2025 | 10.42 | 10.49 | 10.31 | 10.39 | 10.39 | -0.67% | 11,389,300 |
| Nov 6, 2025 | 10.42 | 10.50 | 10.30 | 10.46 | 10.46 | 0.77% | 16,266,230 |
| Nov 5, 2025 | 10.14 | 10.41 | 10.11 | 10.38 | 10.38 | 1.07% | 16,850,180 |
| Nov 4, 2025 | 10.43 | 10.46 | 10.17 | 10.27 | 10.27 | -2.19% | 18,051,970 |
| Nov 3, 2025 | 10.32 | 10.58 | 10.19 | 10.50 | 10.50 | 1.45% | 26,727,640 |
| Oct 31, 2025 | 10.08 | 10.48 | 10.06 | 10.35 | 10.35 | 2.17% | 20,480,400 |
| Oct 30, 2025 | 10.35 | 10.38 | 10.09 | 10.13 | 10.13 | -2.41% | 13,918,600 |
| Oct 29, 2025 | 10.38 | 10.39 | 10.24 | 10.38 | 10.38 | 0.10% | 10,651,110 |
| Oct 28, 2025 | 10.40 | 10.46 | 10.30 | 10.37 | 10.37 | 0.19% | 12,248,170 |
| Oct 27, 2025 | 10.39 | 10.39 | 10.24 | 10.35 | 10.35 | 0.78% | 14,132,920 |
| Oct 24, 2025 | 10.25 | 10.30 | 10.18 | 10.27 | 10.27 | 0.79% | 12,790,880 |
| Oct 23, 2025 | 10.19 | 10.21 | 10.01 | 10.19 | 10.19 | -0.49% | 11,231,980 |
| Oct 22, 2025 | 10.17 | 10.37 | 10.09 | 10.24 | 10.24 | 0.29% | 11,012,290 |
| Oct 21, 2025 | 10.11 | 10.23 | 10.07 | 10.21 | 10.21 | 0.99% | 12,036,200 |
| Oct 20, 2025 | 10.14 | 10.18 | 10.03 | 10.11 | 10.11 | 1.10% | 10,907,420 |
| Oct 17, 2025 | 10.32 | 10.38 | 9.98 | 10.00 | 10.00 | -3.10% | 18,411,400 |
| Oct 16, 2025 | 10.45 | 10.45 | 10.30 | 10.32 | 10.32 | -1.53% | 14,830,960 |
| Oct 15, 2025 | 10.20 | 10.50 | 10.20 | 10.48 | 10.48 | 2.04% | 16,841,600 |
| Oct 14, 2025 | 10.38 | 10.59 | 10.21 | 10.27 | 10.27 | -1.25% | 19,442,840 |
| Oct 13, 2025 | 10.10 | 10.42 | 9.93 | 10.40 | 10.40 | -2.44% | 24,500,280 |
| Oct 10, 2025 | 10.76 | 10.98 | 10.60 | 10.66 | 10.66 | -0.93% | 19,672,270 |