Skip to main content
Guangzhou Tech-Long Packaging Machinery Co.,Ltd. (SHE:002209)
China flag China · Delayed Price · Currency is CNY
16.73
+0.58 (3.59%)
Apr 29, 2026, 3:04 PM CST

SHE:002209 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.0016.9615.9116.7316.733.59%6,477,680
Apr 28, 202616.6816.9316.0116.1516.15-3.29%5,793,000
Apr 27, 202616.6116.8816.5016.7016.700.30%4,558,400
Apr 24, 202616.8016.9216.5016.6516.65-1.65%5,448,901
Apr 23, 202617.2117.4216.7816.9316.93-2.31%7,006,602
Apr 22, 202616.8117.5116.6217.3317.333.15%12,650,100
Apr 21, 202616.9316.9316.5216.8016.800.18%6,694,000
Apr 20, 202616.8416.9416.4616.7716.770.54%9,847,200
Apr 17, 202616.4816.7416.2016.6816.681.09%13,139,564
Apr 16, 202615.1116.5014.9216.5016.5010.00%11,115,463
Apr 15, 202615.3715.3714.9715.0015.00-2.09%3,294,200
Apr 14, 202615.6015.6215.1315.3215.32-0.58%3,353,020
Apr 13, 202615.5515.6815.2815.4115.41-0.90%3,735,325
Apr 10, 202615.5015.9815.3815.5515.550.71%5,596,101
Apr 9, 202615.8815.9315.3615.4415.44-1.53%3,517,600
Apr 8, 202615.6615.7615.4315.6815.683.64%5,107,500
Apr 7, 202615.4915.4915.0215.1315.13-1.43%4,316,900
Apr 3, 202615.3815.5415.0115.3515.350.26%4,946,100
Apr 2, 202615.8915.9015.1815.3115.31-4.13%6,065,400
Apr 1, 202615.7016.1915.5015.9715.973.37%8,495,511
Mar 31, 202615.7015.8715.4215.4515.45-1.59%5,745,652
Mar 30, 202616.3616.5215.6215.7015.70-5.08%12,888,200
Mar 27, 202615.5616.8115.3316.5416.547.06%22,431,950
Mar 26, 202614.5515.8014.5515.4515.456.40%13,986,020
Mar 25, 202614.2914.8014.2914.5214.522.33%4,914,410
Mar 24, 202614.0014.1913.5814.1914.193.35%6,038,900
Mar 23, 202614.2514.4513.5013.7313.73-5.31%6,151,810
Mar 20, 202615.4015.4514.4514.5014.50-4.73%5,528,200
Mar 19, 202615.2815.9215.1315.2215.22-1.49%6,746,000
Mar 18, 202615.0415.5014.9415.4515.453.28%3,553,800
Mar 17, 202615.1515.2414.9614.9614.96-0.40%3,512,000
Mar 16, 202615.2815.3314.8715.0215.02-0.92%2,742,000
Mar 13, 202615.1915.4415.1115.1615.16-0.20%2,668,400
Mar 12, 202615.7515.7515.1415.1915.19-2.69%4,550,200
Mar 11, 202615.6816.1315.5915.6115.610.19%4,513,700
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