Skip to main content
Guangdong Tengen Industrial Group Co.,Ltd. (SHE:003003)
China flag China · Delayed Price · Currency is CNY
14.32
+0.24 (1.70%)
Mar 10, 2026, 3:04 PM CST

SHE:003003 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.8514.2713.6814.0814.080.64%8,218,900
Mar 6, 202613.5214.0113.3513.9913.992.87%4,434,512
Mar 5, 202613.6213.7713.4413.6013.601.64%4,005,300
Mar 4, 202613.3913.5813.1913.3813.38-0.74%5,101,012
Mar 3, 202613.8514.0813.4613.4813.48-2.25%7,137,200
Mar 2, 202614.2214.2713.6213.7913.79-4.30%7,468,300
Feb 27, 202614.3014.4714.2314.4114.410.35%4,321,090
Feb 26, 202614.4514.5414.3114.3614.36-0.62%4,735,200
Feb 25, 202614.4014.6014.3114.4514.450.35%6,106,000
Feb 24, 202614.0614.4214.0614.4014.402.56%6,322,700
Feb 13, 202613.9914.2313.8914.0414.040.36%5,525,300
Feb 12, 202614.3814.3913.9013.9913.99-2.17%6,757,500
Feb 11, 202614.3214.4214.1614.3014.30-0.07%7,464,900
Feb 10, 202614.3014.4714.2514.3114.31-9,638,900
Feb 9, 202614.6314.7014.2114.3114.31-0.90%19,594,399
Feb 6, 202614.2815.3613.8514.4414.443.44%27,831,337
Feb 5, 202614.0614.1513.9213.9613.96-0.71%4,550,400
Feb 4, 202613.9214.1213.8414.0614.061.01%5,860,699
Feb 3, 202613.7613.9513.6713.9213.921.83%6,323,599
Feb 2, 202613.7613.9913.6413.6713.67-0.36%7,894,000
Jan 30, 202613.3613.7613.3013.7213.722.39%6,958,100
Jan 29, 202613.3513.6713.2113.4013.40-5,733,899
Jan 28, 202613.5913.6913.3713.4013.40-1.40%5,132,300
Jan 27, 202613.6413.6913.1613.5913.59-0.88%5,682,800
Jan 26, 202613.8413.9313.4913.7113.71-0.44%6,421,200
Jan 23, 202613.9313.9513.7213.7713.77-0.58%4,703,900
Jan 22, 202613.6413.9013.5713.8513.851.54%6,419,800
Jan 21, 202613.3513.6813.2113.6413.641.64%6,653,400
Jan 20, 202613.2613.4913.2013.4213.421.36%8,189,000
Jan 19, 202613.0313.2813.0113.2413.241.61%6,381,599
Jan 16, 202613.0413.1112.9013.0313.03-0.08%5,777,000
Jan 15, 202613.1013.1812.9613.0413.04-0.69%6,339,800
Jan 14, 202613.3013.4012.8313.1313.13-1.20%14,462,000
Jan 13, 202613.4813.5713.2513.2913.29-1.41%8,175,212
Jan 12, 202613.5013.6513.4013.4813.48-0.15%10,485,680
Jan 9, 202613.6113.6313.3213.5013.50-0.74%8,533,112
Jan 8, 202613.3513.6813.2813.6013.601.64%8,120,400
Jan 7, 202613.4013.5313.2913.3813.38-8,138,085
Jan 6, 202613.3713.5713.2713.3813.38-0.22%8,369,412
Jan 5, 202613.2513.5413.2013.4113.411.44%10,330,020
Dec 31, 202513.2313.3412.8813.2213.22-0.60%10,406,300
Dec 30, 202513.6413.6613.1613.3013.30-1.70%12,891,400
Dec 29, 202513.8513.9113.4113.5313.53-2.38%19,622,659
Dec 26, 202514.5214.8013.8613.8613.86-10.00%31,621,857
Dec 25, 202514.0115.4014.0015.4015.4010.00%38,441,618
Dec 24, 202513.2314.2313.1614.0014.005.82%13,149,600
Dec 23, 202513.1713.3612.9113.2313.231.30%4,387,700
Dec 22, 202513.1913.3413.0313.0613.06-0.99%4,579,500
Dec 19, 202512.6313.2112.6313.1913.194.02%5,960,957
Dec 18, 202512.3012.8412.3012.6812.682.59%7,565,910
Dec 17, 202512.6012.7212.0712.3612.36-1.90%6,602,800
Dec 16, 202513.1913.3012.5112.6012.60-4.91%7,603,100
Dec 15, 202513.3013.4113.0913.2513.25-0.75%6,059,500
Dec 12, 202513.5913.7813.2613.3513.35-2.41%7,156,600
Dec 11, 202514.0814.0913.6413.6813.68-1.58%7,545,100
Dec 10, 202514.1314.4013.8713.9013.90-1.56%8,885,800
Dec 9, 202513.9314.5013.8114.1214.121.36%13,494,352
Dec 8, 202513.8814.0813.6613.9313.930.94%14,244,700
Dec 5, 202513.4514.2613.3213.8013.803.99%21,184,600
Dec 4, 202513.6013.6213.2413.2713.27-2.35%8,853,700
Dec 3, 202513.8113.8713.4813.5913.59-1.59%14,163,900
Dec 2, 202514.1014.2513.5113.8113.81-4.36%29,379,948
Dec 1, 202513.3514.4413.3514.4414.449.98%9,052,000
Nov 28, 202512.9013.1512.7513.1313.131.55%3,190,312
Nov 27, 202512.6712.9512.6512.9312.931.73%2,950,600
Nov 26, 202513.0613.1512.6312.7112.71-1.78%3,479,012
Nov 25, 202512.7713.1112.6012.9412.941.81%5,496,300
Nov 24, 202512.4013.0912.4012.7112.713.59%6,835,297
Nov 21, 202512.9013.1612.1512.2712.27-6.12%6,871,000
Nov 20, 202513.1513.3012.9313.0713.07-0.76%5,447,600
Nov 19, 202513.5513.5913.0813.1713.17-2.73%5,622,800
Nov 18, 202513.7213.8113.4113.5413.54-1.31%6,202,800
Nov 17, 202513.8713.9413.6313.7213.72-1.08%5,489,200
Nov 14, 202513.4514.1513.4113.8713.872.89%8,263,400
Nov 13, 202513.4113.5313.3013.4813.480.52%3,582,000
Nov 12, 202513.4613.5913.3513.4113.41-0.37%3,258,100
Nov 11, 202513.4813.5913.3213.4613.46-0.07%4,092,451
Nov 10, 202513.3613.4913.2513.4713.470.75%3,742,600
Nov 7, 202513.3213.4013.2213.3713.370.38%4,162,800
Nov 6, 202513.3713.4013.1913.3213.32-0.22%5,401,800
Nov 5, 202513.3313.5513.1313.3513.35-0.82%7,067,399
Nov 4, 202513.2213.4813.1013.4613.461.82%8,655,503
Nov 3, 202512.9713.2812.9113.2213.223.77%10,293,400
Oct 31, 202512.7412.8412.6312.7412.74-5,521,800
Oct 30, 202512.7612.9012.6512.7412.740.08%3,654,851
Oct 29, 202512.9512.9812.7012.7312.73-1.32%4,677,100
Oct 28, 202512.8713.1012.8312.9012.90-0.31%4,044,300
Oct 27, 202512.9313.0312.7912.9412.940.86%4,648,900
Oct 24, 202512.8513.1012.7312.8312.830.08%6,492,600
Oct 23, 202512.7012.8412.6512.8212.820.55%5,007,100
Oct 22, 202512.5712.8312.4712.7512.751.43%6,334,400
Oct 21, 202512.3912.5812.2312.5712.571.95%4,780,300
Oct 20, 202512.2012.3512.1212.3312.331.48%2,949,200
Oct 17, 202512.1712.3112.0912.1512.15-0.65%3,209,300
Oct 16, 202512.4412.4612.1012.2312.23-1.61%2,709,000
Oct 15, 202512.3312.4712.2512.4312.430.81%3,281,785
Oct 14, 202512.3112.4112.2412.3312.330.57%3,406,200
Oct 13, 202512.0012.3311.6212.2612.26-0.49%4,726,312
Oct 10, 202512.1912.3912.0312.3212.321.07%4,613,737
Oct 9, 202512.1712.4212.0612.1912.190.25%3,538,200