Guangzhou Tongda Auto Electric Co., Ltd (SHA:603390)
China
· Delayed Price · Currency is CNY 13.39
-0.23 (-1.69%)
Apr 30, 2026, 11:29 AM CST
SHA:603390 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 13.49 | 13.80 | 13.29 | 13.39 | - | -1.69% | 15,233,843 |
| Apr 29, 2026 | 13.84 | 13.97 | 13.55 | 13.62 | 13.62 | -2.51% | 26,860,539 |
| Apr 28, 2026 | 14.16 | 14.28 | 13.72 | 13.97 | 13.97 | -2.17% | 32,773,150 |
| Apr 27, 2026 | 14.16 | 14.49 | 13.46 | 14.28 | 14.28 | -2.19% | 48,296,965 |
| Apr 24, 2026 | 13.69 | 14.60 | 13.67 | 14.60 | 14.60 | 10.02% | 51,004,677 |
| Apr 23, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 10.03% | 8,748,000 |
| Apr 22, 2026 | 12.10 | 12.10 | 11.96 | 12.06 | 12.06 | -0.33% | 3,292,000 |
| Apr 21, 2026 | 12.08 | 12.15 | 12.01 | 12.10 | 12.10 | -0.08% | 2,654,500 |
| Apr 20, 2026 | 12.01 | 12.12 | 11.96 | 12.11 | 12.11 | 0.92% | 2,966,200 |
| Apr 17, 2026 | 12.05 | 12.05 | 11.87 | 12.00 | 12.00 | -0.41% | 2,424,500 |
| Apr 16, 2026 | 11.94 | 12.05 | 11.82 | 12.05 | 12.05 | 1.52% | 3,601,192 |
| Apr 15, 2026 | 11.98 | 12.02 | 11.86 | 11.87 | 11.87 | -0.42% | 2,304,600 |
| Apr 14, 2026 | 11.90 | 11.99 | 11.81 | 11.92 | 11.92 | 0.59% | 3,126,600 |
| Apr 13, 2026 | 11.78 | 11.93 | 11.78 | 11.85 | 11.85 | -0.34% | 3,230,500 |
| Apr 10, 2026 | 11.82 | 12.02 | 11.77 | 11.89 | 11.89 | 0.76% | 3,541,700 |
| Apr 9, 2026 | 11.92 | 11.98 | 11.79 | 11.80 | 11.80 | -1.01% | 3,926,700 |
| Apr 8, 2026 | 11.63 | 11.92 | 11.60 | 11.92 | 11.92 | 3.65% | 4,332,800 |
| Apr 7, 2026 | 11.67 | 11.69 | 11.46 | 11.50 | 11.50 | -2.79% | 4,411,622 |
| Apr 3, 2026 | 11.71 | 12.02 | 11.67 | 11.83 | 11.83 | 0.34% | 4,825,908 |
| Apr 2, 2026 | 11.87 | 12.13 | 11.68 | 11.79 | 11.79 | -0.51% | 5,409,408 |
| Apr 1, 2026 | 11.75 | 11.86 | 11.54 | 11.85 | 11.85 | 2.60% | 3,126,600 |
| Mar 31, 2026 | 11.52 | 11.77 | 11.52 | 11.55 | 11.55 | -0.26% | 2,857,500 |
| Mar 30, 2026 | 11.30 | 11.58 | 11.25 | 11.58 | 11.58 | 1.05% | 2,882,400 |
| Mar 27, 2026 | 11.21 | 11.49 | 11.21 | 11.46 | 11.46 | 0.88% | 2,697,800 |
| Mar 26, 2026 | 11.51 | 11.68 | 11.31 | 11.36 | 11.36 | -1.30% | 2,660,800 |
| Mar 25, 2026 | 11.31 | 11.54 | 11.31 | 11.51 | 11.51 | 1.77% | 2,915,000 |
| Mar 24, 2026 | 11.13 | 11.33 | 10.91 | 11.31 | 11.31 | 3.57% | 4,285,850 |
| Mar 23, 2026 | 11.46 | 11.46 | 10.82 | 10.92 | 10.92 | -6.27% | 6,814,800 |
| Mar 20, 2026 | 11.95 | 12.09 | 11.64 | 11.65 | 11.65 | -2.84% | 3,577,700 |
| Mar 19, 2026 | 12.11 | 12.23 | 11.94 | 11.99 | 11.99 | -2.04% | 3,012,000 |
| Mar 18, 2026 | 12.07 | 12.27 | 12.04 | 12.24 | 12.24 | 1.24% | 2,661,400 |
| Mar 17, 2026 | 12.41 | 12.44 | 12.08 | 12.09 | 12.09 | -2.26% | 3,527,400 |
| Mar 16, 2026 | 12.18 | 12.38 | 12.11 | 12.37 | 12.37 | 1.56% | 3,339,200 |
| Mar 13, 2026 | 12.36 | 12.37 | 12.16 | 12.18 | 12.18 | -1.54% | 4,226,200 |
| Mar 12, 2026 | 12.56 | 12.62 | 12.32 | 12.37 | 12.37 | -1.90% | 4,222,100 |
| Mar 11, 2026 | 12.84 | 12.87 | 12.60 | 12.61 | 12.61 | -1.64% | 3,013,100 |
| Mar 10, 2026 | 12.61 | 12.83 | 12.61 | 12.82 | 12.82 | 2.40% | 3,491,300 |
| Mar 9, 2026 | 12.84 | 12.84 | 12.31 | 12.52 | 12.52 | -2.49% | 5,266,700 |
| Mar 6, 2026 | 12.51 | 12.85 | 12.51 | 12.84 | 12.84 | 2.07% | 3,747,200 |
| Mar 5, 2026 | 12.48 | 12.72 | 12.45 | 12.58 | 12.58 | 2.11% | 4,283,600 |
| Mar 4, 2026 | 12.20 | 12.44 | 12.10 | 12.32 | 12.32 | 0.33% | 4,955,100 |
| Mar 3, 2026 | 12.61 | 12.86 | 12.26 | 12.28 | 12.28 | -2.85% | 6,162,834 |
| Mar 2, 2026 | 12.72 | 12.97 | 12.45 | 12.64 | 12.64 | -2.02% | 7,165,200 |
| Feb 27, 2026 | 12.93 | 12.98 | 12.80 | 12.90 | 12.90 | -0.77% | 4,345,000 |
| Feb 26, 2026 | 13.06 | 13.11 | 12.96 | 13.00 | 13.00 | -0.38% | 4,014,000 |
| Feb 25, 2026 | 13.21 | 13.27 | 13.02 | 13.05 | 13.05 | -1.21% | 5,769,500 |
| Feb 24, 2026 | 13.06 | 13.26 | 13.02 | 13.21 | 13.21 | 1.54% | 6,265,700 |
| Feb 13, 2026 | 12.91 | 13.07 | 12.88 | 13.01 | 13.01 | 1.09% | 3,383,600 |
| Feb 12, 2026 | 13.10 | 13.10 | 12.84 | 12.87 | 12.87 | -1.61% | 3,477,700 |
| Feb 11, 2026 | 13.11 | 13.19 | 13.05 | 13.08 | 13.08 | -0.38% | 2,965,700 |
| Feb 10, 2026 | 13.00 | 13.17 | 12.94 | 13.13 | 13.13 | 1.00% | 4,245,660 |
| Feb 9, 2026 | 12.90 | 13.00 | 12.81 | 13.00 | 13.00 | 1.48% | 3,752,300 |
| Feb 6, 2026 | 12.73 | 12.95 | 12.66 | 12.81 | 12.81 | 0.08% | 3,725,800 |
| Feb 5, 2026 | 12.83 | 13.01 | 12.72 | 12.80 | 12.80 | -0.23% | 3,397,400 |
| Feb 4, 2026 | 12.75 | 12.92 | 12.68 | 12.83 | 12.83 | 0.63% | 4,210,200 |
| Feb 3, 2026 | 12.72 | 12.85 | 12.62 | 12.75 | 12.75 | 0.63% | 4,528,800 |
| Feb 2, 2026 | 12.86 | 12.94 | 12.67 | 12.67 | 12.67 | -0.94% | 5,447,200 |
| Jan 30, 2026 | 12.70 | 12.88 | 12.56 | 12.79 | 12.79 | 0.63% | 7,009,975 |
| Jan 29, 2026 | 13.29 | 13.29 | 12.70 | 12.71 | 12.71 | -4.15% | 10,487,770 |
| Jan 28, 2026 | 13.68 | 13.77 | 13.23 | 13.26 | 13.26 | -0.75% | 9,152,900 |
| Jan 27, 2026 | 13.33 | 13.55 | 13.10 | 13.36 | 13.36 | -0.74% | 7,154,374 |
| Jan 26, 2026 | 13.77 | 13.87 | 13.28 | 13.46 | 13.46 | -2.25% | 9,845,600 |
| Jan 23, 2026 | 13.68 | 13.80 | 13.50 | 13.77 | 13.77 | 0.73% | 9,772,700 |
| Jan 22, 2026 | 13.64 | 13.80 | 13.51 | 13.67 | 13.67 | 1.03% | 8,110,300 |
| Jan 21, 2026 | 13.66 | 13.74 | 13.49 | 13.53 | 13.53 | -0.66% | 7,893,900 |
| Jan 20, 2026 | 13.48 | 13.75 | 13.43 | 13.62 | 13.62 | 0.52% | 9,419,100 |
| Jan 19, 2026 | 13.52 | 13.57 | 13.33 | 13.55 | 13.55 | 0.37% | 7,981,900 |
| Jan 16, 2026 | 13.25 | 13.56 | 13.22 | 13.50 | 13.50 | 2.04% | 10,271,243 |
| Jan 15, 2026 | 13.20 | 13.40 | 13.13 | 13.23 | 13.23 | 0.08% | 6,958,200 |
| Jan 14, 2026 | 13.12 | 13.45 | 13.02 | 13.22 | 13.22 | 0.84% | 10,325,190 |
| Jan 13, 2026 | 13.50 | 13.52 | 13.11 | 13.11 | 13.11 | -2.60% | 8,816,000 |
| Jan 12, 2026 | 13.34 | 13.46 | 13.18 | 13.46 | 13.46 | 0.22% | 10,566,000 |
| Jan 9, 2026 | 13.37 | 13.47 | 13.28 | 13.43 | 13.43 | 0.45% | 8,763,300 |
| Jan 8, 2026 | 13.49 | 13.52 | 13.32 | 13.37 | 13.37 | -1.04% | 9,482,000 |
| Jan 7, 2026 | 13.62 | 13.69 | 13.38 | 13.51 | 13.51 | -1.39% | 12,727,900 |
| Jan 6, 2026 | 13.47 | 13.88 | 13.40 | 13.70 | 13.70 | 1.18% | 19,318,943 |
| Jan 5, 2026 | 12.97 | 13.77 | 12.97 | 13.54 | 13.54 | 3.60% | 22,003,100 |
| Dec 31, 2025 | 12.86 | 13.12 | 12.72 | 13.07 | 13.07 | 1.63% | 8,813,700 |
| Dec 30, 2025 | 13.02 | 13.10 | 12.79 | 12.86 | 12.86 | -1.83% | 6,431,000 |
| Dec 29, 2025 | 12.97 | 13.13 | 12.85 | 13.10 | 13.10 | 1.00% | 7,921,700 |
| Dec 26, 2025 | 13.08 | 13.25 | 12.87 | 12.97 | 12.97 | -0.92% | 8,549,500 |
| Dec 25, 2025 | 13.00 | 13.12 | 12.88 | 13.09 | 13.09 | 0.61% | 7,207,600 |
| Dec 24, 2025 | 12.89 | 13.15 | 12.89 | 13.01 | 13.01 | 0.93% | 7,756,418 |
| Dec 23, 2025 | 13.13 | 13.26 | 12.87 | 12.89 | 12.89 | -2.57% | 14,007,000 |
| Dec 22, 2025 | 13.13 | 13.53 | 13.05 | 13.23 | 13.23 | 0.99% | 19,561,730 |
| Dec 19, 2025 | 12.81 | 13.28 | 12.80 | 13.10 | 13.10 | 1.71% | 17,284,520 |
| Dec 18, 2025 | 12.80 | 13.10 | 12.63 | 12.88 | 12.88 | -1.38% | 15,638,400 |
| Dec 17, 2025 | 12.48 | 13.42 | 12.19 | 13.06 | 13.06 | 1.79% | 30,119,000 |
| Dec 16, 2025 | 12.26 | 13.19 | 12.17 | 12.83 | 12.83 | 7.01% | 29,081,020 |
| Dec 15, 2025 | 11.81 | 12.14 | 11.80 | 11.99 | 11.99 | 0.84% | 2,698,200 |
| Dec 12, 2025 | 11.91 | 12.10 | 11.86 | 11.89 | 11.89 | -0.59% | 2,216,000 |
| Dec 11, 2025 | 12.15 | 12.18 | 11.93 | 11.96 | 11.96 | -1.40% | 3,007,300 |
| Dec 10, 2025 | 12.32 | 12.33 | 12.08 | 12.13 | 12.13 | -0.74% | 3,174,600 |
| Dec 9, 2025 | 12.36 | 12.37 | 12.20 | 12.22 | 12.22 | -0.89% | 2,319,483 |
| Dec 8, 2025 | 12.39 | 12.39 | 12.22 | 12.33 | 12.33 | 0.08% | 2,122,900 |
| Dec 5, 2025 | 12.12 | 12.40 | 12.10 | 12.32 | 12.32 | 0.82% | 2,020,900 |
| Dec 4, 2025 | 12.25 | 12.45 | 12.15 | 12.22 | 12.22 | -0.49% | 1,852,000 |
| Dec 3, 2025 | 12.59 | 12.60 | 12.21 | 12.28 | 12.28 | -1.52% | 2,400,400 |
| Dec 2, 2025 | 12.55 | 12.60 | 12.44 | 12.47 | 12.47 | -1.19% | 1,847,568 |
| Dec 1, 2025 | 12.58 | 12.72 | 12.48 | 12.62 | 12.62 | 1.04% | 3,030,200 |