Tederic Machinery Co., LTD (SHA:603289)
China
· Delayed Price · Currency is CNY 11.77
-0.06 (-0.51%)
At close: Mar 10, 2026
SHA:603289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.62 | 11.89 | 11.56 | 11.77 | 11.77 | -0.51% | 14,326,477 |
| Mar 9, 2026 | 11.25 | 11.89 | 10.76 | 11.83 | 11.83 | 3.32% | 19,388,740 |
| Mar 6, 2026 | 10.80 | 11.52 | 10.71 | 11.45 | 11.45 | 6.22% | 12,498,760 |
| Mar 5, 2026 | 10.55 | 10.83 | 10.55 | 10.78 | 10.78 | 3.16% | 4,686,488 |
| Mar 4, 2026 | 10.44 | 10.62 | 10.30 | 10.45 | 10.45 | 0.29% | 4,652,039 |
| Mar 3, 2026 | 10.79 | 10.97 | 10.41 | 10.42 | 10.42 | -3.43% | 5,254,900 |
| Mar 2, 2026 | 11.01 | 11.15 | 10.65 | 10.79 | 10.79 | -3.66% | 6,432,000 |
| Feb 27, 2026 | 11.11 | 11.20 | 10.94 | 11.20 | 11.20 | 0.18% | 4,133,400 |
| Feb 26, 2026 | 11.01 | 11.20 | 10.98 | 11.18 | 11.18 | 1.45% | 3,506,400 |
| Feb 25, 2026 | 11.25 | 11.30 | 11.00 | 11.02 | 11.02 | -1.52% | 4,039,100 |
| Feb 24, 2026 | 11.10 | 11.29 | 11.07 | 11.19 | 11.19 | 1.45% | 4,188,500 |
| Feb 13, 2026 | 10.99 | 11.19 | 10.95 | 11.03 | 11.03 | 0.55% | 5,123,900 |
| Feb 12, 2026 | 11.23 | 11.23 | 10.95 | 10.97 | 10.97 | -1.88% | 3,277,500 |
| Feb 11, 2026 | 11.14 | 11.29 | 11.05 | 11.18 | 11.18 | 0.54% | 3,268,700 |
| Feb 10, 2026 | 11.19 | 11.23 | 11.10 | 11.12 | 11.12 | -0.54% | 2,532,900 |
| Feb 9, 2026 | 11.22 | 11.26 | 11.11 | 11.18 | 11.18 | 0.09% | 3,461,000 |
| Feb 6, 2026 | 11.05 | 11.25 | 10.99 | 11.17 | 11.17 | 0.54% | 3,628,180 |
| Feb 5, 2026 | 11.18 | 11.23 | 11.06 | 11.11 | 11.11 | -0.45% | 2,867,780 |
| Feb 4, 2026 | 11.07 | 11.29 | 11.02 | 11.16 | 11.16 | 0.72% | 3,541,040 |
| Feb 3, 2026 | 10.92 | 11.10 | 10.84 | 11.08 | 11.08 | 1.74% | 3,646,300 |
| Feb 2, 2026 | 11.07 | 11.14 | 10.86 | 10.89 | 10.89 | -1.80% | 5,124,210 |
| Jan 30, 2026 | 10.93 | 11.16 | 10.80 | 11.09 | 11.09 | 1.46% | 5,492,650 |
| Jan 29, 2026 | 10.96 | 11.15 | 10.81 | 10.93 | 10.93 | -0.91% | 4,116,940 |
| Jan 28, 2026 | 11.23 | 11.30 | 10.97 | 11.03 | 11.03 | -2.22% | 4,281,690 |
| Jan 27, 2026 | 11.18 | 11.33 | 10.85 | 11.28 | 11.28 | 0.53% | 5,216,789 |
| Jan 26, 2026 | 11.32 | 11.32 | 11.09 | 11.22 | 11.22 | -0.53% | 5,064,946 |
| Jan 23, 2026 | 11.34 | 11.34 | 11.13 | 11.28 | 11.28 | -0.18% | 4,509,070 |
| Jan 22, 2026 | 11.28 | 11.38 | 11.21 | 11.30 | 11.30 | 0.09% | 5,929,490 |
| Jan 21, 2026 | 10.98 | 11.31 | 10.93 | 11.29 | 11.29 | 2.26% | 6,645,560 |
| Jan 20, 2026 | 10.94 | 11.26 | 10.88 | 11.04 | 11.04 | 1.28% | 7,073,280 |
| Jan 19, 2026 | 10.68 | 10.90 | 10.67 | 10.90 | 10.90 | 1.40% | 5,337,510 |
| Jan 16, 2026 | 10.66 | 10.81 | 10.52 | 10.75 | 10.75 | 1.32% | 5,869,550 |
| Jan 15, 2026 | 10.37 | 10.68 | 10.34 | 10.61 | 10.61 | 2.22% | 5,970,500 |
| Jan 14, 2026 | 10.47 | 10.52 | 10.22 | 10.38 | 10.38 | -0.38% | 4,388,010 |
| Jan 13, 2026 | 10.46 | 10.58 | 10.30 | 10.42 | 10.42 | -0.19% | 4,982,710 |
| Jan 12, 2026 | 10.43 | 10.49 | 10.32 | 10.44 | 10.44 | 0.29% | 4,418,474 |
| Jan 9, 2026 | 10.34 | 10.41 | 10.23 | 10.41 | 10.41 | 0.87% | 3,955,400 |
| Jan 8, 2026 | 10.20 | 10.38 | 10.16 | 10.32 | 10.32 | 1.18% | 3,513,700 |
| Jan 7, 2026 | 10.21 | 10.26 | 10.14 | 10.20 | 10.20 | -0.10% | 2,789,402 |
| Jan 6, 2026 | 10.18 | 10.29 | 10.09 | 10.21 | 10.21 | 0.69% | 3,716,222 |
| Jan 5, 2026 | 10.12 | 10.25 | 10.08 | 10.14 | 10.14 | 0.20% | 4,203,200 |
| Dec 31, 2025 | 10.09 | 10.13 | 9.91 | 10.12 | 10.12 | 0.30% | 3,019,970 |
| Dec 30, 2025 | 10.01 | 10.20 | 9.86 | 10.09 | 10.09 | 0.70% | 3,257,390 |
| Dec 29, 2025 | 9.97 | 10.04 | 9.91 | 10.02 | 10.02 | 0.80% | 2,920,400 |
| Dec 26, 2025 | 10.14 | 10.14 | 9.93 | 9.94 | 9.94 | -1.58% | 2,507,240 |
| Dec 25, 2025 | 10.01 | 10.14 | 9.88 | 10.10 | 10.10 | 1.10% | 2,771,500 |
| Dec 24, 2025 | 9.85 | 10.04 | 9.81 | 9.99 | 9.99 | 1.42% | 2,956,300 |
| Dec 23, 2025 | 9.91 | 9.98 | 9.83 | 9.85 | 9.85 | -0.61% | 3,210,902 |
| Dec 22, 2025 | 9.88 | 10.03 | 9.83 | 9.91 | 9.91 | 0.61% | 3,367,400 |
| Dec 19, 2025 | 9.60 | 9.87 | 9.60 | 9.85 | 9.85 | 2.18% | 3,631,800 |
| Dec 18, 2025 | 9.50 | 9.72 | 9.46 | 9.64 | 9.64 | 1.47% | 2,884,984 |
| Dec 17, 2025 | 9.51 | 9.68 | 9.33 | 9.50 | 9.50 | -1.04% | 3,680,400 |
| Dec 16, 2025 | 9.92 | 9.93 | 9.51 | 9.60 | 9.60 | -3.81% | 4,716,800 |
| Dec 15, 2025 | 9.94 | 10.04 | 9.88 | 9.98 | 9.98 | 0.30% | 2,764,160 |
| Dec 12, 2025 | 10.06 | 10.27 | 9.94 | 9.95 | 9.95 | -1.19% | 4,501,030 |
| Dec 11, 2025 | 10.26 | 10.34 | 10.07 | 10.07 | 10.07 | -1.47% | 4,318,283 |
| Dec 10, 2025 | 10.25 | 10.35 | 10.13 | 10.22 | 10.22 | -0.58% | 4,107,580 |
| Dec 9, 2025 | 10.32 | 10.43 | 10.27 | 10.28 | 10.28 | -0.96% | 3,707,890 |
| Dec 8, 2025 | 10.22 | 10.55 | 10.20 | 10.38 | 10.38 | 1.57% | 6,067,056 |
| Dec 5, 2025 | 10.12 | 10.24 | 10.03 | 10.22 | 10.22 | 1.09% | 3,048,500 |
| Dec 4, 2025 | 10.00 | 10.32 | 10.00 | 10.11 | 10.11 | 0.40% | 5,015,400 |
| Dec 3, 2025 | 9.95 | 10.18 | 9.93 | 10.07 | 10.07 | 0.70% | 3,649,986 |
| Dec 2, 2025 | 10.03 | 10.08 | 9.90 | 10.00 | 10.00 | -0.30% | 2,851,972 |
| Dec 1, 2025 | 10.05 | 10.17 | 9.95 | 10.03 | 10.03 | - | 3,594,900 |
| Nov 28, 2025 | 9.82 | 10.04 | 9.81 | 10.03 | 10.03 | 1.31% | 2,686,260 |
| Nov 27, 2025 | 9.73 | 9.98 | 9.73 | 9.90 | 9.90 | 1.85% | 3,363,700 |
| Nov 26, 2025 | 9.87 | 10.00 | 9.69 | 9.72 | 9.72 | -1.92% | 2,986,160 |
| Nov 25, 2025 | 9.81 | 10.05 | 9.78 | 9.91 | 9.91 | 1.12% | 3,232,300 |
| Nov 24, 2025 | 9.70 | 9.86 | 9.68 | 9.80 | 9.80 | 1.14% | 4,970,900 |
| Nov 21, 2025 | 10.01 | 10.14 | 9.54 | 9.69 | 9.69 | -3.96% | 6,783,582 |
| Nov 20, 2025 | 10.20 | 10.31 | 10.01 | 10.09 | 10.09 | -1.08% | 4,023,662 |
| Nov 19, 2025 | 10.45 | 10.55 | 10.11 | 10.20 | 10.20 | -2.58% | 5,633,990 |
| Nov 18, 2025 | 10.50 | 10.57 | 10.37 | 10.47 | 10.47 | -0.38% | 5,345,340 |
| Nov 17, 2025 | 10.69 | 10.76 | 10.48 | 10.51 | 10.51 | -1.59% | 9,935,900 |
| Nov 14, 2025 | 10.41 | 11.28 | 10.33 | 10.68 | 10.68 | 2.59% | 14,830,840 |
| Nov 13, 2025 | 10.41 | 10.48 | 10.32 | 10.41 | 10.41 | -0.29% | 4,583,600 |
| Nov 12, 2025 | 10.73 | 10.73 | 10.41 | 10.44 | 10.44 | -2.70% | 6,015,500 |
| Nov 11, 2025 | 10.80 | 10.87 | 10.68 | 10.73 | 10.73 | -0.09% | 4,697,540 |
| Nov 10, 2025 | 10.73 | 10.80 | 10.69 | 10.74 | 10.74 | - | 3,659,800 |
| Nov 7, 2025 | 10.83 | 10.93 | 10.70 | 10.74 | 10.74 | -1.29% | 4,055,800 |
| Nov 6, 2025 | 10.80 | 10.93 | 10.68 | 10.88 | 10.88 | 0.83% | 5,378,580 |
| Nov 5, 2025 | 10.62 | 10.82 | 10.60 | 10.79 | 10.79 | 0.84% | 4,422,670 |
| Nov 4, 2025 | 10.83 | 10.87 | 10.63 | 10.70 | 10.70 | -1.02% | 4,909,790 |
| Nov 3, 2025 | 10.66 | 10.84 | 10.65 | 10.81 | 10.81 | 1.41% | 6,733,530 |
| Oct 31, 2025 | 10.57 | 10.67 | 10.50 | 10.66 | 10.66 | 1.72% | 5,296,522 |
| Oct 30, 2025 | 10.75 | 10.79 | 10.42 | 10.48 | 10.48 | -3.32% | 7,444,110 |
| Oct 29, 2025 | 10.93 | 10.98 | 10.57 | 10.84 | 10.84 | -0.91% | 8,660,200 |
| Oct 28, 2025 | 11.10 | 11.20 | 10.67 | 10.94 | 10.94 | -3.36% | 12,036,930 |
| Oct 27, 2025 | 11.29 | 11.40 | 11.12 | 11.32 | 11.32 | 0.09% | 8,043,275 |
| Oct 24, 2025 | 10.97 | 11.55 | 10.93 | 11.31 | 11.31 | 3.01% | 11,345,680 |
| Oct 23, 2025 | 10.92 | 11.00 | 10.72 | 10.98 | 10.98 | 0.37% | 5,163,500 |
| Oct 22, 2025 | 10.86 | 11.05 | 10.82 | 10.94 | 10.94 | 0.37% | 5,732,986 |
| Oct 21, 2025 | 10.48 | 10.94 | 10.43 | 10.90 | 10.90 | 4.01% | 8,445,080 |
| Oct 20, 2025 | 10.27 | 10.50 | 10.25 | 10.48 | 10.48 | 3.76% | 5,542,360 |
| Oct 17, 2025 | 10.50 | 10.61 | 10.08 | 10.10 | 10.10 | -4.36% | 6,267,620 |
| Oct 16, 2025 | 10.57 | 10.85 | 10.43 | 10.56 | 10.56 | -0.38% | 6,091,600 |
| Oct 15, 2025 | 10.35 | 10.62 | 10.27 | 10.60 | 10.60 | 2.32% | 5,587,692 |
| Oct 14, 2025 | 10.65 | 10.79 | 10.28 | 10.36 | 10.36 | -1.71% | 7,248,300 |
| Oct 13, 2025 | 10.40 | 10.59 | 9.92 | 10.54 | 10.54 | -2.86% | 10,340,820 |
| Oct 10, 2025 | 10.80 | 10.96 | 10.75 | 10.85 | 10.85 | -0.18% | 7,676,419 |