Skip to main content
Guangzhou Tech-Long Packaging Machinery Co.,Ltd. (SHE:002209)
China flag China · Delayed Price · Currency is CNY
15.58
+0.42 (2.77%)
At close: Mar 10, 2026

SHE:002209 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.4515.6115.2715.5815.582.77%3,246,900
Mar 9, 202615.5615.5615.0115.1615.16-2.51%4,528,600
Mar 6, 202615.3115.7315.1815.5515.550.97%4,903,718
Mar 5, 202615.0715.5415.0515.4015.403.56%5,110,318
Mar 4, 202614.6915.0514.5314.8714.870.88%5,325,100
Mar 3, 202615.3015.4414.7214.7414.74-3.34%7,349,700
Mar 2, 202616.2716.5115.2015.2515.25-7.35%18,658,300
Feb 27, 202616.6116.7416.3316.4616.46-1.26%6,336,000
Feb 26, 202616.6716.7416.5316.6716.67-2,495,400
Feb 25, 202616.7516.8416.5016.6716.67-0.18%4,259,600
Feb 24, 202616.4016.8316.4016.7016.702.33%5,511,402
Feb 13, 202616.4516.5416.3016.3216.32-0.37%2,514,900
Feb 12, 202616.4716.5416.2216.3816.38-0.91%3,074,200
Feb 11, 202616.5416.7616.3916.5316.53-0.12%3,352,401
Feb 10, 202616.5016.7016.4516.5516.550.12%3,827,300
Feb 9, 202616.4416.8716.4316.5316.530.79%5,408,180
Feb 6, 202615.7616.5515.6716.4016.403.27%7,509,600
Feb 5, 202615.8816.0415.7515.8815.88-2,994,400
Feb 4, 202615.8316.2015.7215.8815.880.32%4,082,001
Feb 3, 202615.7215.8715.4315.8315.832.66%3,878,973
Feb 2, 202615.6516.0115.4115.4215.42-1.60%5,095,781
Jan 30, 202615.3615.7415.2615.6715.672.02%5,100,400
Jan 29, 202615.7215.9215.3115.3615.36-2.41%7,402,201
Jan 28, 202616.3116.4015.5815.7415.74-5.92%15,762,300
Jan 27, 202616.5616.8516.1716.7316.730.97%7,178,900
Jan 26, 202617.1217.1716.3016.5716.57-2.30%8,908,200
Jan 23, 202616.4317.7616.4116.9616.964.37%14,520,600
Jan 22, 202616.2016.4416.1616.2516.25-0.31%5,545,282
Jan 21, 202615.7116.3015.3316.3016.30-0.55%10,726,800
Jan 20, 202616.6716.7616.1016.3916.39-1.62%10,123,400
Jan 19, 202616.2516.7316.1616.6616.662.08%7,389,101
Jan 16, 202617.0717.0716.2016.3216.32-4.00%13,853,700
Jan 15, 202617.1617.1616.6517.0017.00-1.45%7,846,800
Jan 14, 202616.2517.3016.1117.2517.257.08%18,478,600
Jan 13, 202616.1616.5916.0016.1116.11-0.43%5,982,400
Jan 12, 202616.5116.5116.1416.1816.18-1.34%7,656,501
Jan 9, 202616.5516.5816.1316.4016.40-0.85%7,444,800
Jan 8, 202616.7316.8016.4616.5416.54-1.02%4,775,100
Jan 7, 202616.3916.9016.2216.7116.711.95%8,130,100
Jan 6, 202616.3016.9216.2216.3916.391.05%9,153,300
Jan 5, 202616.1216.3316.0316.2216.220.62%6,160,505
Dec 31, 202516.2316.3015.9716.1216.12-0.74%4,446,500
Dec 30, 202516.3116.4416.1816.2416.24-1.34%4,206,800
Dec 29, 202516.6216.6216.2316.4616.46-0.18%4,871,600
Dec 26, 202516.4916.8516.3116.4916.49-0.90%9,079,400
Dec 25, 202516.1917.0716.1116.6416.643.48%14,526,510
Dec 24, 202515.6716.2315.6116.0816.081.97%6,505,800
Dec 23, 202515.5415.8915.4215.7715.771.22%4,914,875
Dec 22, 202515.7315.8615.5115.5815.58-0.13%4,416,499
Dec 19, 202515.0715.7014.9715.6015.603.72%6,075,600
Dec 18, 202515.0315.2915.0215.0415.04-0.66%2,703,200
Dec 17, 202515.0315.2214.8015.1415.140.66%4,203,000
Dec 16, 202515.4215.5914.9115.0415.04-2.97%4,848,600
Dec 15, 202515.1715.8415.0815.5015.502.18%6,833,200
Dec 12, 202515.2915.4915.1115.1715.17-0.59%3,733,600
Dec 11, 202515.5415.6515.2515.2615.26-1.80%4,439,600
Dec 10, 202515.6815.8415.4515.5415.54-1.58%6,568,200
Dec 9, 202515.8516.2015.7215.7915.79-0.38%7,525,700
Dec 8, 202516.1716.1915.7915.8515.85-0.88%6,086,900
Dec 5, 202515.8916.0815.7315.9915.99-0.25%7,221,500
Dec 4, 202515.6916.1315.5516.0316.031.71%10,008,020
Dec 3, 202515.6415.9915.5415.7615.760.64%8,453,000
Dec 2, 202515.7216.0515.5815.6615.66-0.70%8,319,100
Dec 1, 202515.9616.5915.7015.7715.77-1.19%15,920,100
Nov 28, 202515.2116.0915.0815.9615.964.86%22,339,800
Nov 27, 202515.0115.7014.8215.2215.223.19%13,157,890
Nov 26, 202515.0015.0914.7014.7514.75-1.67%8,386,510
Nov 25, 202514.4315.4514.4015.0015.004.24%16,364,090
Nov 24, 202514.3014.7213.9414.3914.390.63%8,808,800
Nov 21, 202514.5014.8013.9014.3014.30-2.59%10,366,600
Nov 20, 202515.1615.2314.4014.6814.68-2.52%12,803,860
Nov 19, 202515.1815.8015.0015.0615.06-0.79%14,760,310
Nov 18, 202515.1615.6414.9115.1815.18-0.78%16,722,100
Nov 17, 202514.8015.6914.6915.3015.306.18%31,620,850
Nov 14, 202513.5714.6413.5314.4114.415.57%20,912,690
Nov 13, 202513.5313.6513.4613.6513.650.81%4,469,698
Nov 12, 202513.6513.6613.4613.5413.54-0.66%4,285,200
Nov 11, 202513.6513.6513.5213.6313.630.15%3,863,710
Nov 10, 202513.5713.6413.4613.6113.610.89%4,989,641
Nov 7, 202513.5113.6513.4513.4913.49-0.37%4,501,700
Nov 6, 202513.5613.6513.4213.5413.54-0.59%4,249,700
Nov 5, 202513.3313.6313.2513.6213.622.10%7,603,910
Nov 4, 202513.6613.7013.2113.3413.34-2.49%10,328,100
Nov 3, 202513.7613.7713.5413.6813.680.59%7,459,441
Oct 31, 202513.5113.7113.4313.6013.600.52%6,983,451
Oct 30, 202513.8113.8813.5013.5313.53-2.03%9,822,156
Oct 29, 202513.9313.9313.5813.8113.81-1.92%14,445,960
Oct 28, 202514.0214.6013.9214.0814.08-8.75%29,669,190
Oct 27, 202515.2915.5315.2215.4315.431.58%7,584,800
Oct 24, 202515.0315.1914.9815.1915.191.27%4,984,775
Oct 23, 202514.8215.0314.7815.0015.000.87%4,285,000
Oct 22, 202514.8815.0314.7514.8714.87-0.34%3,091,801
Oct 21, 202514.7514.9214.5814.9214.922.40%4,265,900
Oct 20, 202514.6214.6914.4214.5714.571.11%3,884,300
Oct 17, 202514.6514.7714.4114.4114.41-1.71%4,911,700
Oct 16, 202515.1015.1014.6014.6614.66-2.79%5,817,900
Oct 15, 202514.8415.1014.7815.0815.081.41%4,759,888
Oct 14, 202515.1015.2414.7714.8714.87-0.87%5,133,300
Oct 13, 202514.5715.1114.1315.0015.00-0.40%6,986,400
Oct 10, 202514.9515.2514.9015.0615.060.40%5,506,900