Skip to main content
Guangdong Tecsun Science & Technology Co.,Ltd. (SHE:002908)
China flag China · Delayed Price · Currency is CNY
9.86
+0.11 (1.13%)
Mar 10, 2026, 3:04 PM CST

SHE:002908 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20269.809.949.769.869.861.13%5,729,216
Mar 9, 20269.609.809.529.759.75-0.20%5,588,046
Mar 6, 20269.509.779.489.779.772.20%4,838,100
Mar 5, 20269.509.689.499.569.562.14%6,739,848
Mar 4, 20269.339.489.289.369.36-0.64%5,633,590
Mar 3, 20269.949.989.419.429.42-4.94%11,696,860
Mar 2, 202610.2310.259.909.919.91-4.71%14,028,455
Feb 27, 202610.2010.4010.1610.4010.401.76%7,108,900
Feb 26, 202610.3610.4110.2110.2210.22-0.97%7,438,206
Feb 25, 202610.3210.4210.2910.3210.32-0.58%7,125,078
Feb 24, 202610.4210.4410.2310.3810.380.68%6,956,870
Feb 13, 202610.3810.4910.2810.3110.31-0.96%6,193,870
Feb 12, 202610.5410.5410.3010.4110.41-0.67%7,969,538
Feb 11, 202610.4510.6310.3810.4810.48-10,543,030
Feb 10, 202610.3210.5710.3010.4810.481.75%13,655,810
Feb 9, 202610.2610.3010.1810.3010.301.68%8,355,066
Feb 6, 20269.9910.219.9110.1310.130.70%8,276,008
Feb 5, 202610.1310.2310.0610.0610.06-1.28%6,682,296
Feb 4, 202610.1610.3210.0710.1910.19-0.39%8,870,964
Feb 3, 202610.1510.3510.0910.2310.231.09%10,140,400
Feb 2, 202610.0110.3210.0010.1210.121.10%14,099,110
Jan 30, 202610.1710.229.9810.0110.01-2.82%14,741,210
Jan 29, 202610.2410.6310.1210.3010.30-0.39%18,393,050
Jan 28, 202610.5010.6410.3110.3410.34-2.91%19,780,140
Jan 27, 202610.1011.189.8810.6510.654.82%35,030,670
Jan 26, 202610.4110.4310.0310.1610.16-2.31%14,499,650
Jan 23, 202610.3710.4310.3110.4010.400.29%10,435,430
Jan 22, 202610.2610.3810.2310.3710.371.07%8,511,244
Jan 21, 202610.2210.3310.1410.2610.26-1.63%11,703,680
Jan 20, 202610.7010.7810.3310.4310.43-2.52%13,462,860
Jan 19, 202610.5810.7010.4610.7010.700.56%12,865,040
Jan 16, 202610.7510.7910.5110.6410.64-1.48%14,813,710
Jan 15, 202611.0011.0010.6910.8010.80-2.61%21,417,310
Jan 14, 202610.7711.3210.7711.0911.092.12%39,823,570
Jan 13, 202611.3811.3810.8010.8610.86-5.07%40,994,746
Jan 12, 202610.9011.5210.7511.4411.446.02%52,832,030
Jan 9, 202610.4010.7910.3610.7910.793.45%37,477,370
Jan 8, 202610.2810.5410.2610.4310.431.46%27,170,680
Jan 7, 202610.3510.5210.2610.2810.28-2.00%26,913,210
Jan 6, 202610.6410.6910.3710.4910.49-2.24%43,614,070
Jan 5, 202611.0311.2510.4210.7310.731.90%74,937,080
Dec 31, 20259.5910.539.5910.5310.5310.03%40,957,610
Dec 30, 20259.479.919.449.579.570.42%11,194,700
Dec 29, 20259.419.599.359.539.531.28%5,817,934
Dec 26, 20259.479.529.389.419.41-0.74%4,173,838
Dec 25, 20259.389.519.359.489.480.96%4,252,806
Dec 24, 20259.229.409.219.399.391.51%3,915,116
Dec 23, 20259.389.449.239.259.25-1.70%4,359,350
Dec 22, 20259.359.539.359.419.410.64%4,278,260
Dec 19, 20259.299.409.269.359.350.97%4,481,440
Dec 18, 20259.129.369.129.269.260.54%5,197,719
Dec 17, 20259.169.248.959.219.210.11%7,213,000
Dec 16, 20259.269.289.049.209.20-0.11%4,531,436
Dec 15, 20259.249.309.099.219.21-0.11%4,523,192
Dec 12, 20259.359.399.209.229.22-0.86%5,706,100
Dec 11, 20259.559.609.309.309.30-2.72%6,911,524
Dec 10, 20259.649.689.539.569.56-0.93%3,748,480
Dec 9, 20259.769.839.659.659.65-1.33%4,202,780
Dec 8, 20259.689.829.689.789.781.14%5,127,740
Dec 5, 20259.539.699.409.679.671.47%6,808,912
Dec 4, 20259.829.829.519.539.53-2.95%9,222,112
Dec 3, 202510.0910.109.779.829.82-2.87%9,170,800
Dec 2, 202510.1210.1710.0510.1110.11-0.49%5,612,162
Dec 1, 202510.0810.2610.0210.1610.160.79%8,159,044
Nov 28, 202510.0010.099.9610.0810.081.00%5,417,980
Nov 27, 202510.1010.129.979.989.98-1.19%5,196,332
Nov 26, 202510.1710.2810.1010.1010.10-0.69%7,271,120
Nov 25, 20259.9710.219.9710.1710.171.90%8,342,480
Nov 24, 20259.6810.029.619.989.983.96%8,668,740
Nov 21, 20259.9510.109.589.609.60-4.19%11,587,610
Nov 20, 202510.1610.199.9810.0210.02-1.47%7,430,320
Nov 19, 202510.3210.3610.1210.1710.17-1.17%6,904,500
Nov 18, 202510.2410.3210.1810.2910.290.19%8,988,326
Nov 17, 202510.0710.3110.0710.2710.271.99%11,265,760
Nov 14, 202510.0010.289.9610.0710.070.60%9,118,444
Nov 13, 202510.0010.029.9010.0110.010.50%4,453,678
Nov 12, 202510.0910.099.929.969.96-1.39%5,980,158
Nov 11, 202510.1110.1410.0410.1010.100.10%3,810,523
Nov 10, 202510.0510.1510.0410.0910.090.70%4,098,372
Nov 7, 202510.0810.1010.0010.0210.02-1.09%4,787,582
Nov 6, 202510.2010.2310.0910.1310.13-0.98%4,841,386
Nov 5, 202510.1410.2510.1310.2310.23-5,358,610
Nov 4, 202510.1610.2610.1110.2310.230.10%5,193,686
Nov 3, 202510.0210.2410.0010.2210.221.39%7,316,243
Oct 31, 20259.8910.139.8610.0810.082.13%8,907,156
Oct 30, 202510.0310.039.869.879.87-1.50%7,129,220
Oct 29, 202510.2810.299.9810.0210.02-2.24%10,102,830
Oct 28, 202510.1910.3210.1510.2510.250.49%6,578,284
Oct 27, 202510.2710.2910.1310.2010.20-5,893,308
Oct 24, 202510.2310.3110.2010.2010.20-0.29%7,208,600
Oct 23, 202510.0710.2510.0610.2310.231.19%6,692,990
Oct 22, 202510.0510.1810.0410.1110.11-4,075,666
Oct 21, 202510.0110.119.9610.1110.111.00%5,000,440
Oct 20, 20259.9110.089.9110.0110.011.62%5,318,226
Oct 17, 202510.0710.149.859.859.85-2.18%5,970,420
Oct 16, 202510.1810.1810.0310.0710.07-1.18%4,596,936
Oct 15, 20259.9810.259.9010.1910.192.41%7,743,418
Oct 14, 202510.1110.199.929.959.95-1.58%7,268,382
Oct 13, 20259.8710.119.5510.1110.11-0.20%8,994,464
Oct 10, 202510.2010.2310.1110.1310.13-1.07%7,784,004