Changzhou Tenglong AutoPartsCo.,Ltd. (SHA:603158)
China
· Delayed Price · Currency is CNY 12.94
-0.33 (-2.49%)
Apr 29, 2026, 3:00 PM CST
SHA:603158 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.13 | 13.39 | 12.80 | 12.94 | 12.94 | -2.49% | 29,773,608 |
| Apr 28, 2026 | 13.36 | 13.77 | 13.20 | 13.27 | 13.27 | -1.12% | 30,817,420 |
| Apr 27, 2026 | 13.50 | 13.87 | 13.37 | 13.42 | 13.42 | -2.61% | 38,402,076 |
| Apr 24, 2026 | 13.10 | 14.18 | 12.91 | 13.78 | 13.78 | 5.19% | 65,121,852 |
| Apr 23, 2026 | 13.66 | 13.66 | 13.07 | 13.10 | 13.10 | -4.10% | 26,565,452 |
| Apr 22, 2026 | 13.02 | 13.70 | 12.83 | 13.66 | 13.66 | 4.92% | 47,888,920 |
| Apr 21, 2026 | 13.20 | 13.35 | 12.99 | 13.02 | 13.02 | -4.05% | 41,750,950 |
| Apr 20, 2026 | 13.21 | 13.99 | 13.20 | 13.57 | 13.57 | 2.34% | 50,314,824 |
| Apr 17, 2026 | 12.94 | 13.26 | 12.74 | 13.26 | 13.26 | 0.84% | 34,141,504 |
| Apr 16, 2026 | 13.59 | 13.59 | 13.01 | 13.15 | 13.15 | -3.24% | 46,556,405 |
| Apr 15, 2026 | 13.46 | 13.88 | 13.16 | 13.59 | 13.59 | 0.97% | 63,993,896 |
| Apr 14, 2026 | 12.80 | 13.66 | 12.73 | 13.46 | 13.46 | 5.65% | 66,410,166 |
| Apr 13, 2026 | 12.62 | 13.05 | 12.61 | 12.74 | 12.74 | -1.01% | 32,120,930 |
| Apr 10, 2026 | 12.88 | 13.15 | 12.80 | 12.87 | 12.87 | -2.20% | 49,733,440 |
| Apr 9, 2026 | 12.70 | 13.43 | 12.50 | 13.16 | 13.16 | 6.99% | 87,440,300 |
| Apr 8, 2026 | 11.63 | 12.47 | 11.61 | 12.30 | 12.30 | 8.47% | 67,440,730 |
| Apr 7, 2026 | 11.70 | 11.72 | 11.21 | 11.34 | 11.34 | -2.16% | 20,376,600 |
| Apr 3, 2026 | 12.10 | 12.18 | 11.39 | 11.59 | 11.59 | -3.66% | 32,441,140 |
| Apr 2, 2026 | 12.28 | 12.30 | 11.91 | 12.03 | 12.03 | -2.04% | 41,207,260 |
| Apr 1, 2026 | 11.40 | 12.28 | 11.37 | 12.28 | 12.28 | 10.04% | 34,671,060 |
| Mar 31, 2026 | 11.38 | 11.70 | 11.15 | 11.16 | 11.16 | -2.62% | 22,800,300 |
| Mar 30, 2026 | 11.44 | 11.60 | 11.21 | 11.46 | 11.46 | -1.88% | 19,158,600 |
| Mar 27, 2026 | 11.30 | 11.83 | 11.15 | 11.68 | 11.68 | 1.21% | 23,757,390 |
| Mar 26, 2026 | 12.05 | 12.45 | 11.47 | 11.54 | 11.54 | -3.83% | 33,793,700 |
| Mar 25, 2026 | 11.32 | 12.24 | 11.24 | 12.00 | 12.00 | 6.86% | 36,480,184 |
| Mar 24, 2026 | 11.13 | 11.32 | 10.92 | 11.23 | 11.23 | 3.41% | 22,251,940 |
| Mar 23, 2026 | 11.26 | 11.79 | 10.74 | 10.86 | 10.86 | -6.54% | 30,923,640 |
| Mar 20, 2026 | 12.54 | 12.55 | 11.60 | 11.62 | 11.62 | -6.29% | 33,926,270 |
| Mar 19, 2026 | 12.11 | 12.62 | 11.96 | 12.40 | 12.40 | -0.40% | 39,798,060 |
| Mar 18, 2026 | 11.85 | 12.96 | 11.85 | 12.45 | 12.45 | 4.97% | 50,917,830 |
| Mar 17, 2026 | 12.63 | 12.64 | 11.80 | 11.86 | 11.86 | -4.43% | 35,079,860 |
| Mar 16, 2026 | 12.80 | 12.80 | 12.09 | 12.41 | 12.41 | -3.05% | 44,209,310 |
| Mar 13, 2026 | 12.52 | 13.34 | 12.50 | 12.80 | 12.80 | 0.71% | 56,095,916 |
| Mar 12, 2026 | 12.00 | 13.04 | 11.88 | 12.71 | 12.71 | 3.76% | 95,663,460 |
| Mar 11, 2026 | 11.29 | 12.25 | 11.20 | 12.25 | 12.25 | 9.96% | 73,997,410 |
| 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 |