Guangzhou Tinci Materials Technology Co., Ltd. (SHE:002709)
China
· Delayed Price · Currency is CNY 38.59
-0.66 (-1.68%)
At close: Dec 5, 2025
SHE:002709 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.25 | 39.44 | 38.45 | 38.59 | 38.59 | -1.68% | 55,149,790 |
| Dec 4, 2025 | 39.75 | 39.95 | 39.08 | 39.25 | 39.25 | -1.83% | 47,701,540 |
| Dec 3, 2025 | 41.11 | 41.85 | 39.37 | 39.98 | 39.98 | -2.54% | 73,940,850 |
| Dec 2, 2025 | 41.39 | 42.30 | 40.92 | 41.02 | 41.02 | -3.23% | 74,381,610 |
| Dec 1, 2025 | 41.47 | 44.27 | 41.45 | 42.39 | 42.39 | 2.76% | 137,777,000 |
| Nov 28, 2025 | 40.48 | 41.93 | 40.13 | 41.25 | 41.25 | 1.50% | 93,088,740 |
| Nov 27, 2025 | 39.50 | 41.60 | 39.50 | 40.64 | 40.64 | 2.70% | 108,419,300 |
| Nov 26, 2025 | 39.78 | 40.24 | 39.00 | 39.57 | 39.57 | -1.52% | 86,151,600 |
| Nov 25, 2025 | 38.50 | 40.60 | 37.73 | 40.18 | 40.18 | 4.36% | 134,243,700 |
| Nov 24, 2025 | 39.80 | 39.86 | 37.26 | 38.50 | 38.50 | -3.53% | 128,829,400 |
| Nov 21, 2025 | 42.00 | 42.99 | 39.91 | 39.91 | 39.91 | -9.97% | 159,117,400 |
| Nov 20, 2025 | 45.48 | 47.87 | 44.28 | 44.33 | 44.33 | -1.16% | 179,333,100 |
| Nov 19, 2025 | 42.55 | 44.97 | 42.05 | 44.85 | 44.85 | 4.72% | 157,784,700 |
| Nov 18, 2025 | 46.77 | 46.80 | 42.83 | 42.83 | 42.83 | -10.00% | 172,877,500 |
| Nov 17, 2025 | 47.37 | 48.25 | 45.30 | 47.59 | 47.59 | 2.10% | 191,991,800 |
| Nov 14, 2025 | 48.99 | 49.78 | 46.58 | 46.61 | 46.61 | -1.25% | 231,478,200 |
| Nov 13, 2025 | 43.50 | 47.20 | 43.20 | 47.20 | 47.20 | 10.00% | 143,249,100 |
| Nov 12, 2025 | 42.50 | 43.50 | 40.50 | 42.91 | 42.91 | -1.58% | 166,092,900 |
| Nov 11, 2025 | 43.50 | 46.20 | 43.50 | 43.60 | 43.60 | -3.09% | 176,755,600 |
| Nov 10, 2025 | 44.00 | 46.90 | 43.71 | 44.99 | 44.99 | 2.93% | 247,198,600 |
| Nov 7, 2025 | 43.00 | 43.99 | 41.80 | 43.71 | 43.71 | 9.30% | 224,732,600 |
| Nov 6, 2025 | 40.09 | 41.31 | 39.59 | 39.99 | 39.99 | -0.50% | 96,477,100 |
| Nov 5, 2025 | 38.25 | 40.97 | 37.80 | 40.19 | 40.19 | 1.59% | 119,900,900 |
| Nov 4, 2025 | 40.91 | 41.35 | 39.30 | 39.56 | 39.56 | -1.86% | 104,901,200 |
| Nov 3, 2025 | 40.68 | 41.27 | 38.75 | 40.31 | 40.31 | 1.10% | 152,859,800 |
| Oct 31, 2025 | 41.77 | 44.74 | 39.87 | 39.87 | 39.87 | -2.61% | 217,974,600 |
| Oct 30, 2025 | 39.18 | 42.10 | 38.77 | 40.94 | 40.94 | 4.97% | 169,658,300 |
| Oct 29, 2025 | 36.85 | 39.43 | 36.52 | 39.00 | 39.00 | 4.73% | 135,878,800 |
| Oct 28, 2025 | 35.38 | 38.00 | 34.82 | 37.24 | 37.24 | 5.68% | 153,513,600 |
| Oct 27, 2025 | 34.63 | 35.86 | 34.48 | 35.24 | 35.24 | 2.92% | 99,829,990 |
| Oct 24, 2025 | 33.66 | 34.35 | 33.49 | 34.24 | 34.24 | 1.72% | 70,006,700 |
| Oct 23, 2025 | 32.94 | 33.97 | 32.25 | 33.66 | 33.66 | 2.25% | 89,737,340 |
| Oct 22, 2025 | 34.65 | 34.81 | 32.79 | 32.92 | 32.92 | -5.92% | 100,895,900 |
| Oct 21, 2025 | 35.45 | 35.87 | 34.72 | 34.99 | 34.99 | 0.49% | 79,727,530 |
| Oct 20, 2025 | 35.05 | 36.00 | 33.88 | 34.82 | 34.82 | 1.37% | 82,231,500 |
| Oct 17, 2025 | 35.07 | 36.60 | 34.20 | 34.35 | 34.35 | -2.55% | 81,145,840 |
| Oct 16, 2025 | 34.71 | 36.74 | 34.71 | 35.25 | 35.25 | 1.61% | 107,108,400 |
| Oct 15, 2025 | 35.00 | 35.28 | 33.29 | 34.69 | 34.69 | 0.38% | 97,393,340 |
| Oct 14, 2025 | 37.40 | 37.69 | 34.29 | 34.56 | 34.56 | -7.32% | 127,567,800 |
| Oct 13, 2025 | 33.56 | 37.66 | 33.56 | 37.29 | 37.29 | 5.58% | 141,173,000 |
| Oct 10, 2025 | 38.00 | 38.18 | 34.91 | 35.32 | 35.32 | -8.95% | 151,723,500 |
| Oct 9, 2025 | 38.85 | 39.82 | 37.79 | 38.79 | 38.79 | 1.62% | 154,261,800 |
| Sep 30, 2025 | 37.00 | 40.10 | 36.48 | 38.17 | 38.17 | 1.54% | 205,340,600 |
| Sep 29, 2025 | 35.00 | 37.59 | 35.00 | 37.59 | 37.59 | 10.01% | 217,670,800 |
| Sep 26, 2025 | 32.11 | 35.00 | 32.11 | 34.17 | 34.17 | 4.82% | 165,775,300 |
| Sep 25, 2025 | 33.34 | 34.00 | 32.53 | 32.60 | 32.60 | -2.25% | 139,050,800 |
| Sep 24, 2025 | 31.18 | 34.29 | 30.40 | 33.35 | 33.35 | 6.52% | 177,418,400 |
| Sep 23, 2025 | 30.84 | 31.70 | 30.01 | 31.31 | 31.31 | 3.54% | 125,312,600 |
| Sep 22, 2025 | 30.98 | 31.56 | 29.73 | 30.24 | 30.24 | -3.39% | 126,452,600 |
| Sep 19, 2025 | 31.00 | 32.78 | 30.50 | 31.30 | 31.30 | 0.10% | 180,678,000 |
| Sep 18, 2025 | 29.32 | 32.20 | 28.69 | 31.27 | 31.27 | 5.36% | 203,979,600 |
| Sep 17, 2025 | 30.13 | 30.50 | 29.02 | 29.68 | 29.68 | -0.64% | 149,833,600 |
| Sep 16, 2025 | 30.80 | 30.98 | 29.12 | 29.87 | 29.87 | -3.15% | 196,650,800 |
| Sep 15, 2025 | 28.35 | 30.84 | 28.35 | 30.84 | 30.84 | 9.99% | 59,684,000 |
| Sep 12, 2025 | 28.78 | 29.44 | 27.80 | 28.04 | 28.04 | -2.09% | 146,525,800 |
| Sep 11, 2025 | 27.69 | 28.94 | 27.22 | 28.64 | 28.64 | 3.10% | 172,154,800 |
| Sep 10, 2025 | 27.62 | 28.89 | 27.62 | 27.78 | 27.78 | -3.91% | 192,311,800 |
| Sep 9, 2025 | 28.72 | 30.68 | 28.52 | 28.91 | 28.91 | 3.18% | 278,835,900 |
| Sep 8, 2025 | 27.87 | 28.02 | 26.70 | 28.02 | 28.02 | 10.01% | 156,237,400 |
| Sep 5, 2025 | 23.30 | 25.47 | 22.95 | 25.47 | 25.47 | 10.02% | 124,590,800 |
| Sep 4, 2025 | 21.99 | 23.55 | 21.96 | 23.15 | 23.15 | 6.10% | 145,497,900 |
| Sep 3, 2025 | 21.89 | 22.34 | 21.56 | 21.82 | 21.82 | 0.46% | 70,409,690 |
| Sep 2, 2025 | 21.86 | 22.24 | 21.58 | 21.72 | 21.72 | -0.78% | 74,619,470 |
| Sep 1, 2025 | 21.73 | 22.09 | 21.50 | 21.89 | 21.89 | 1.77% | 78,119,660 |
| Aug 29, 2025 | 20.40 | 21.82 | 20.40 | 21.51 | 21.51 | 5.03% | 93,316,160 |
| Aug 28, 2025 | 20.22 | 20.56 | 19.81 | 20.48 | 20.48 | 0.79% | 48,670,160 |
| Aug 27, 2025 | 20.79 | 21.33 | 20.30 | 20.32 | 20.32 | -2.54% | 60,524,880 |
| Aug 26, 2025 | 20.90 | 20.97 | 20.70 | 20.85 | 20.85 | -0.48% | 35,017,380 |
| Aug 25, 2025 | 20.65 | 21.28 | 20.50 | 20.95 | 20.95 | 2.65% | 66,040,520 |
| Aug 22, 2025 | 20.22 | 20.57 | 20.16 | 20.41 | 20.41 | 0.44% | 43,312,140 |
| Aug 21, 2025 | 20.87 | 20.95 | 20.20 | 20.32 | 20.32 | -1.69% | 43,743,720 |
| Aug 20, 2025 | 20.46 | 20.67 | 20.22 | 20.67 | 20.67 | 0.34% | 42,013,500 |
| Aug 19, 2025 | 20.43 | 20.75 | 20.10 | 20.60 | 20.60 | 0.59% | 52,912,830 |
| Aug 18, 2025 | 20.44 | 20.68 | 20.29 | 20.48 | 20.48 | 1.39% | 54,748,130 |
| Aug 15, 2025 | 19.36 | 20.27 | 19.32 | 20.20 | 20.20 | 3.86% | 57,048,740 |
| Aug 14, 2025 | 19.85 | 19.92 | 19.28 | 19.45 | 19.45 | -2.02% | 33,798,630 |
| Aug 13, 2025 | 19.78 | 19.94 | 19.69 | 19.85 | 19.85 | 0.15% | 30,882,520 |
| Aug 12, 2025 | 20.06 | 20.07 | 19.58 | 19.82 | 19.82 | -1.64% | 46,524,190 |
| Aug 11, 2025 | 19.33 | 20.17 | 19.21 | 20.15 | 20.15 | 6.16% | 76,779,170 |
| Aug 8, 2025 | 19.11 | 19.25 | 18.96 | 18.98 | 18.98 | -1.15% | 19,793,930 |
| Aug 7, 2025 | 19.40 | 19.50 | 19.08 | 19.20 | 19.20 | -1.34% | 25,228,230 |
| Aug 6, 2025 | 19.05 | 19.80 | 18.95 | 19.46 | 19.46 | 2.10% | 34,252,560 |
| Aug 5, 2025 | 18.96 | 19.36 | 18.91 | 19.06 | 19.06 | 0.58% | 24,473,590 |
| Aug 4, 2025 | 18.82 | 18.95 | 18.66 | 18.95 | 18.95 | 0.11% | 19,523,090 |
| Aug 1, 2025 | 18.89 | 19.19 | 18.80 | 18.93 | 18.93 | 0.21% | 21,917,190 |
| Jul 31, 2025 | 19.36 | 19.51 | 18.79 | 18.89 | 18.89 | -3.18% | 38,140,910 |
| Jul 30, 2025 | 19.85 | 19.87 | 19.33 | 19.51 | 19.51 | -1.56% | 28,860,490 |
| Jul 29, 2025 | 19.88 | 20.04 | 19.65 | 19.82 | 19.82 | -0.60% | 28,383,230 |
| Jul 28, 2025 | 19.75 | 20.15 | 19.57 | 19.94 | 19.94 | 0.50% | 34,789,700 |
| Jul 25, 2025 | 19.91 | 20.37 | 19.82 | 19.84 | 19.84 | -0.30% | 46,750,060 |
| Jul 24, 2025 | 19.13 | 19.99 | 19.09 | 19.90 | 19.90 | 4.03% | 62,517,130 |
| Jul 23, 2025 | 19.40 | 19.63 | 19.13 | 19.13 | 19.13 | -0.98% | 46,690,620 |
| Jul 22, 2025 | 19.20 | 19.45 | 19.12 | 19.32 | 19.32 | 0.63% | 40,742,700 |
| Jul 21, 2025 | 19.33 | 19.37 | 19.08 | 19.20 | 19.20 | -0.67% | 34,685,400 |
| Jul 18, 2025 | 19.50 | 19.67 | 19.15 | 19.33 | 19.33 | -0.67% | 53,699,480 |
| Jul 17, 2025 | 18.70 | 19.46 | 18.48 | 19.46 | 19.46 | 6.46% | 78,331,020 |
| Jul 16, 2025 | 18.37 | 18.46 | 18.20 | 18.28 | 18.28 | -0.65% | 15,885,000 |
| Jul 15, 2025 | 18.58 | 18.72 | 18.24 | 18.40 | 18.40 | -1.29% | 25,176,460 |
| Jul 14, 2025 | 18.66 | 19.07 | 18.52 | 18.64 | 18.64 | 0.92% | 34,958,710 |
| Jul 11, 2025 | 18.39 | 18.75 | 18.20 | 18.47 | 18.47 | 0.22% | 31,645,830 |