Skip to main content
Guangdong Tengen Industrial Group Co.,Ltd. (SHE:003003)
China flag China · Delayed Price · Currency is CNY
13.58
+0.30 (2.26%)
Apr 29, 2026, 3:04 PM CST

SHE:003003 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.3113.6713.1013.5813.582.26%5,726,299
Apr 28, 202613.3713.4613.1413.2813.28-0.67%4,752,300
Apr 27, 202613.0713.3912.9013.3713.372.14%3,631,212
Apr 24, 202612.8513.1712.6013.0913.091.39%3,637,000
Apr 23, 202613.1113.1112.7312.9112.91-0.92%3,572,900
Apr 22, 202613.1913.2413.0013.0313.03-1.59%2,687,501
Apr 21, 202613.3313.3813.1213.2413.24-0.53%3,690,500
Apr 20, 202613.1613.3213.0713.3113.311.14%2,614,800
Apr 17, 202613.2213.2613.0213.1613.16-0.30%2,724,800
Apr 16, 202612.9513.2612.8313.2013.202.17%3,474,000
Apr 15, 202613.0413.0812.8412.9212.92-0.69%2,598,900
Apr 14, 202613.2113.2512.8013.0113.01-0.15%4,556,900
Apr 13, 202613.0913.1612.8613.0313.03-0.99%3,579,200
Apr 10, 202613.1913.3513.0113.1613.160.84%3,622,100
Apr 9, 202613.4313.4412.9713.0513.05-2.68%4,576,612
Apr 8, 202613.0213.4412.9313.4113.414.93%6,725,750
Apr 7, 202612.1712.8512.0612.7812.786.23%9,298,600
Apr 3, 202612.5713.0011.9512.0312.03-8.59%8,588,800
Apr 2, 202613.2013.2512.7513.1613.16-0.30%4,805,700
Apr 1, 202613.4413.5013.0013.2013.200.53%3,671,100
Mar 31, 202613.2713.4513.0813.1313.13-1.06%5,159,600
Mar 30, 202613.0813.3112.9113.2713.270.76%4,094,999
Mar 27, 202612.8013.2012.6513.1713.171.78%3,778,000
Mar 26, 202613.0613.3012.8412.9412.94-0.92%5,319,700
Mar 25, 202612.7813.1812.7013.0613.062.92%5,074,900
Mar 24, 202612.1812.7411.9212.6912.696.64%8,321,700
Mar 23, 202612.3112.4811.7011.9011.90-5.78%9,952,100
Mar 20, 202613.4613.5312.5812.6312.63-5.68%8,471,990
Mar 19, 202613.8813.9713.3113.3913.39-4.90%5,651,490
Mar 18, 202613.7514.1113.6114.0814.082.40%4,285,100
Mar 17, 202614.1514.2013.7013.7513.75-2.27%3,850,400
Mar 16, 202614.0014.1913.8514.0714.07-3,651,700
Mar 13, 202613.9814.3413.9614.0714.07-0.21%3,713,500
Mar 12, 202614.3914.4114.0614.1014.10-2.02%4,022,630
Mar 11, 202614.5214.5514.2814.3914.390.49%5,630,300
Mar 10, 202614.1514.3514.0614.3214.321.70%5,148,800
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