Guangdong Tecsun Science & Technology Co.,Ltd. (SHE:002908)
China
· Delayed Price · Currency is CNY 8.50
+0.02 (0.24%)
Apr 30, 2026, 11:54 AM CST
SHE:002908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.30 | 8.56 | 8.27 | 8.48 | 8.48 | 1.80% | 6,682,052 |
| Apr 28, 2026 | 8.49 | 8.51 | 8.21 | 8.33 | 8.33 | -2.23% | 8,020,994 |
| Apr 27, 2026 | 8.50 | 8.68 | 8.07 | 8.52 | 8.52 | -4.91% | 16,036,170 |
| Apr 24, 2026 | 8.81 | 9.01 | 8.74 | 8.96 | 8.96 | 1.13% | 4,594,716 |
| Apr 23, 2026 | 8.95 | 9.02 | 8.84 | 8.86 | 8.86 | -1.45% | 4,469,316 |
| Apr 22, 2026 | 8.96 | 9.02 | 8.90 | 8.99 | 8.99 | 0.22% | 4,061,254 |
| Apr 21, 2026 | 9.16 | 9.16 | 8.94 | 8.97 | 8.97 | -2.29% | 4,992,567 |
| Apr 20, 2026 | 9.18 | 9.20 | 9.13 | 9.18 | 9.18 | 0.22% | 3,531,888 |
| Apr 17, 2026 | 9.15 | 9.25 | 9.12 | 9.16 | 9.16 | -0.54% | 5,146,398 |
| Apr 16, 2026 | 8.99 | 9.26 | 8.98 | 9.21 | 9.21 | 2.56% | 8,340,840 |
| Apr 15, 2026 | 9.10 | 9.12 | 8.97 | 8.98 | 8.98 | -1.32% | 3,971,196 |
| Apr 14, 2026 | 9.16 | 9.20 | 9.00 | 9.10 | 9.10 | - | 5,004,514 |
| Apr 13, 2026 | 9.05 | 9.11 | 8.99 | 9.10 | 9.10 | - | 2,619,050 |
| Apr 10, 2026 | 9.07 | 9.16 | 9.04 | 9.10 | 9.10 | 1.22% | 4,028,484 |
| Apr 9, 2026 | 9.13 | 9.17 | 8.95 | 8.99 | 8.99 | -2.18% | 4,980,386 |
| Apr 8, 2026 | 9.02 | 9.36 | 9.00 | 9.19 | 9.19 | 3.49% | 7,091,320 |
| Apr 7, 2026 | 8.69 | 8.93 | 8.67 | 8.88 | 8.88 | 2.19% | 3,836,835 |
| Apr 3, 2026 | 8.96 | 8.97 | 8.68 | 8.69 | 8.69 | -1.92% | 4,164,784 |
| Apr 2, 2026 | 9.05 | 9.07 | 8.80 | 8.86 | 8.86 | -2.10% | 3,923,300 |
| Apr 1, 2026 | 9.16 | 9.17 | 8.97 | 9.05 | 9.05 | 1.00% | 3,704,860 |
| Mar 31, 2026 | 9.10 | 9.18 | 8.96 | 8.96 | 8.96 | -1.54% | 3,465,832 |
| Mar 30, 2026 | 8.90 | 9.10 | 8.71 | 9.10 | 9.10 | 1.45% | 4,198,329 |
| Mar 27, 2026 | 8.80 | 9.00 | 8.72 | 8.97 | 8.97 | 1.13% | 3,090,304 |
| Mar 26, 2026 | 9.04 | 9.09 | 8.81 | 8.87 | 8.87 | -1.88% | 4,385,860 |
| Mar 25, 2026 | 9.00 | 9.09 | 8.89 | 9.04 | 9.04 | 1.57% | 5,314,300 |
| Mar 24, 2026 | 8.76 | 8.90 | 8.58 | 8.90 | 8.90 | 3.73% | 6,303,612 |
| Mar 23, 2026 | 9.00 | 9.01 | 8.45 | 8.58 | 8.58 | -5.82% | 9,080,784 |
| Mar 20, 2026 | 9.64 | 9.66 | 9.10 | 9.11 | 9.11 | -4.81% | 8,988,688 |
| Mar 19, 2026 | 9.65 | 9.72 | 9.55 | 9.57 | 9.57 | -1.95% | 5,097,320 |
| Mar 18, 2026 | 9.50 | 9.77 | 9.47 | 9.76 | 9.76 | 3.17% | 5,962,858 |
| Mar 17, 2026 | 9.70 | 9.70 | 9.44 | 9.46 | 9.46 | -1.97% | 3,882,340 |
| Mar 16, 2026 | 9.52 | 9.69 | 9.51 | 9.65 | 9.65 | 1.26% | 4,005,980 |
| Mar 13, 2026 | 9.69 | 9.69 | 9.51 | 9.53 | 9.53 | -1.85% | 5,723,178 |
| Mar 12, 2026 | 9.77 | 9.87 | 9.68 | 9.71 | 9.71 | -1.12% | 4,908,458 |
| Mar 11, 2026 | 9.86 | 9.91 | 9.78 | 9.82 | 9.82 | -0.41% | 5,203,439 |
| Mar 10, 2026 | 9.80 | 9.94 | 9.76 | 9.86 | 9.86 | 1.13% | 5,729,216 |
| Mar 9, 2026 | 9.60 | 9.80 | 9.52 | 9.75 | 9.75 | -0.20% | 5,588,046 |
| Mar 6, 2026 | 9.50 | 9.77 | 9.48 | 9.77 | 9.77 | 2.20% | 4,838,100 |
| Mar 5, 2026 | 9.50 | 9.68 | 9.49 | 9.56 | 9.56 | 2.14% | 6,739,848 |
| Mar 4, 2026 | 9.33 | 9.48 | 9.28 | 9.36 | 9.36 | -0.64% | 5,633,590 |
| Mar 3, 2026 | 9.94 | 9.98 | 9.41 | 9.42 | 9.42 | -4.94% | 11,696,860 |
| Mar 2, 2026 | 10.23 | 10.25 | 9.90 | 9.91 | 9.91 | -4.71% | 14,028,455 |
| Feb 27, 2026 | 10.20 | 10.40 | 10.16 | 10.40 | 10.40 | 1.76% | 7,108,900 |
| Feb 26, 2026 | 10.36 | 10.41 | 10.21 | 10.22 | 10.22 | -0.97% | 7,438,206 |
| Feb 25, 2026 | 10.32 | 10.42 | 10.29 | 10.32 | 10.32 | -0.58% | 7,125,078 |
| Feb 24, 2026 | 10.42 | 10.44 | 10.23 | 10.38 | 10.38 | 0.68% | 6,956,870 |
| Feb 13, 2026 | 10.38 | 10.49 | 10.28 | 10.31 | 10.31 | -0.96% | 6,193,870 |
| Feb 12, 2026 | 10.54 | 10.54 | 10.30 | 10.41 | 10.41 | -0.67% | 7,969,538 |
| Feb 11, 2026 | 10.45 | 10.63 | 10.38 | 10.48 | 10.48 | - | 10,543,030 |
| Feb 10, 2026 | 10.32 | 10.57 | 10.30 | 10.48 | 10.48 | 1.75% | 13,655,810 |
| Feb 9, 2026 | 10.26 | 10.30 | 10.18 | 10.30 | 10.30 | 1.68% | 8,355,066 |
| Feb 6, 2026 | 9.99 | 10.21 | 9.91 | 10.13 | 10.13 | 0.70% | 8,276,008 |
| Feb 5, 2026 | 10.13 | 10.23 | 10.06 | 10.06 | 10.06 | -1.28% | 6,682,296 |
| Feb 4, 2026 | 10.16 | 10.32 | 10.07 | 10.19 | 10.19 | -0.39% | 8,870,964 |
| Feb 3, 2026 | 10.15 | 10.35 | 10.09 | 10.23 | 10.23 | 1.09% | 10,140,400 |
| Feb 2, 2026 | 10.01 | 10.32 | 10.00 | 10.12 | 10.12 | 1.10% | 14,099,110 |
| Jan 30, 2026 | 10.17 | 10.22 | 9.98 | 10.01 | 10.01 | -2.82% | 14,741,210 |
| Jan 29, 2026 | 10.24 | 10.63 | 10.12 | 10.30 | 10.30 | -0.39% | 18,393,050 |
| Jan 28, 2026 | 10.50 | 10.64 | 10.31 | 10.34 | 10.34 | -2.91% | 19,780,140 |
| Jan 27, 2026 | 10.10 | 11.18 | 9.88 | 10.65 | 10.65 | 4.82% | 35,030,670 |
| Jan 26, 2026 | 10.41 | 10.43 | 10.03 | 10.16 | 10.16 | -2.31% | 14,499,650 |
| Jan 23, 2026 | 10.37 | 10.43 | 10.31 | 10.40 | 10.40 | 0.29% | 10,435,430 |
| Jan 22, 2026 | 10.26 | 10.38 | 10.23 | 10.37 | 10.37 | 1.07% | 8,511,244 |
| Jan 21, 2026 | 10.22 | 10.33 | 10.14 | 10.26 | 10.26 | -1.63% | 11,703,680 |
| Jan 20, 2026 | 10.70 | 10.78 | 10.33 | 10.43 | 10.43 | -2.52% | 13,462,860 |
| Jan 19, 2026 | 10.58 | 10.70 | 10.46 | 10.70 | 10.70 | 0.56% | 12,865,040 |
| Jan 16, 2026 | 10.75 | 10.79 | 10.51 | 10.64 | 10.64 | -1.48% | 14,813,710 |
| Jan 15, 2026 | 11.00 | 11.00 | 10.69 | 10.80 | 10.80 | -2.61% | 21,417,310 |
| Jan 14, 2026 | 10.77 | 11.32 | 10.77 | 11.09 | 11.09 | 2.12% | 39,823,570 |
| Jan 13, 2026 | 11.38 | 11.38 | 10.80 | 10.86 | 10.86 | -5.07% | 40,994,746 |
| Jan 12, 2026 | 10.90 | 11.52 | 10.75 | 11.44 | 11.44 | 6.02% | 52,832,030 |
| Jan 9, 2026 | 10.40 | 10.79 | 10.36 | 10.79 | 10.79 | 3.45% | 37,477,370 |
| Jan 8, 2026 | 10.28 | 10.54 | 10.26 | 10.43 | 10.43 | 1.46% | 27,170,680 |
| Jan 7, 2026 | 10.35 | 10.52 | 10.26 | 10.28 | 10.28 | -2.00% | 26,913,210 |
| Jan 6, 2026 | 10.64 | 10.69 | 10.37 | 10.49 | 10.49 | -2.24% | 43,614,070 |
| Jan 5, 2026 | 11.03 | 11.25 | 10.42 | 10.73 | 10.73 | 1.90% | 74,937,080 |
| Dec 31, 2025 | 9.59 | 10.53 | 9.59 | 10.53 | 10.53 | 10.03% | 40,957,610 |
| Dec 30, 2025 | 9.47 | 9.91 | 9.44 | 9.57 | 9.57 | 0.42% | 11,194,700 |
| Dec 29, 2025 | 9.41 | 9.59 | 9.35 | 9.53 | 9.53 | 1.28% | 5,817,934 |
| Dec 26, 2025 | 9.47 | 9.52 | 9.38 | 9.41 | 9.41 | -0.74% | 4,173,838 |
| Dec 25, 2025 | 9.38 | 9.51 | 9.35 | 9.48 | 9.48 | 0.96% | 4,252,806 |
| Dec 24, 2025 | 9.22 | 9.40 | 9.21 | 9.39 | 9.39 | 1.51% | 3,915,116 |
| Dec 23, 2025 | 9.38 | 9.44 | 9.23 | 9.25 | 9.25 | -1.70% | 4,359,350 |
| Dec 22, 2025 | 9.35 | 9.53 | 9.35 | 9.41 | 9.41 | 0.64% | 4,278,260 |
| Dec 19, 2025 | 9.29 | 9.40 | 9.26 | 9.35 | 9.35 | 0.97% | 4,481,440 |
| Dec 18, 2025 | 9.12 | 9.36 | 9.12 | 9.26 | 9.26 | 0.54% | 5,197,719 |
| Dec 17, 2025 | 9.16 | 9.24 | 8.95 | 9.21 | 9.21 | 0.11% | 7,213,000 |
| Dec 16, 2025 | 9.26 | 9.28 | 9.04 | 9.20 | 9.20 | -0.11% | 4,531,436 |
| Dec 15, 2025 | 9.24 | 9.30 | 9.09 | 9.21 | 9.21 | -0.11% | 4,523,192 |
| Dec 12, 2025 | 9.35 | 9.39 | 9.20 | 9.22 | 9.22 | -0.86% | 5,706,100 |
| Dec 11, 2025 | 9.55 | 9.60 | 9.30 | 9.30 | 9.30 | -2.72% | 6,911,524 |
| Dec 10, 2025 | 9.64 | 9.68 | 9.53 | 9.56 | 9.56 | -0.93% | 3,748,480 |
| Dec 9, 2025 | 9.76 | 9.83 | 9.65 | 9.65 | 9.65 | -1.33% | 4,202,780 |
| Dec 8, 2025 | 9.68 | 9.82 | 9.68 | 9.78 | 9.78 | 1.14% | 5,127,740 |
| Dec 5, 2025 | 9.53 | 9.69 | 9.40 | 9.67 | 9.67 | 1.47% | 6,808,912 |
| Dec 4, 2025 | 9.82 | 9.82 | 9.51 | 9.53 | 9.53 | -2.95% | 9,222,112 |
| Dec 3, 2025 | 10.09 | 10.10 | 9.77 | 9.82 | 9.82 | -2.87% | 9,170,800 |
| Dec 2, 2025 | 10.12 | 10.17 | 10.05 | 10.11 | 10.11 | -0.49% | 5,612,162 |
| Dec 1, 2025 | 10.08 | 10.26 | 10.02 | 10.16 | 10.16 | 0.79% | 8,159,044 |
| Nov 28, 2025 | 10.00 | 10.09 | 9.96 | 10.08 | 10.08 | 1.00% | 5,417,980 |