TES Touch Embedded Solutions (Xiamen) Co., Ltd. (SHE:003019)
China
· Delayed Price · Currency is CNY 35.16
-0.30 (-0.85%)
Apr 30, 2026, 9:55 AM CST
SHE:003019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.60 | 35.60 | 33.41 | 35.46 | 35.46 | 1.34% | 7,026,969 |
| Apr 28, 2026 | 34.86 | 35.55 | 34.23 | 34.99 | 34.99 | 0.23% | 5,926,767 |
| Apr 27, 2026 | 35.31 | 35.54 | 33.99 | 34.91 | 34.91 | -1.94% | 6,482,267 |
| Apr 24, 2026 | 35.86 | 35.89 | 35.02 | 35.60 | 35.60 | -1.25% | 4,338,529 |
| Apr 23, 2026 | 36.29 | 36.36 | 35.40 | 36.05 | 36.05 | -0.63% | 6,709,771 |
| Apr 22, 2026 | 35.00 | 36.66 | 34.91 | 36.28 | 36.28 | 3.10% | 10,002,556 |
| Apr 21, 2026 | 35.44 | 35.76 | 34.70 | 35.19 | 35.19 | -0.73% | 6,742,609 |
| Apr 20, 2026 | 33.11 | 35.47 | 33.11 | 35.45 | 35.45 | 6.65% | 13,161,755 |
| Apr 17, 2026 | 33.56 | 34.10 | 33.16 | 33.24 | 33.24 | -0.95% | 3,905,580 |
| Apr 16, 2026 | 34.04 | 34.20 | 33.35 | 33.56 | 33.56 | -1.44% | 4,614,530 |
| Apr 15, 2026 | 34.93 | 34.93 | 33.89 | 34.05 | 34.05 | -2.60% | 5,415,406 |
| Apr 14, 2026 | 34.79 | 35.39 | 34.70 | 34.96 | 34.96 | 0.98% | 7,089,235 |
| Apr 13, 2026 | 34.11 | 34.68 | 33.56 | 34.62 | 34.62 | -0.43% | 9,560,221 |
| Apr 10, 2026 | 32.11 | 34.95 | 32.11 | 34.77 | 34.77 | 8.66% | 22,092,010 |
| Apr 9, 2026 | 31.61 | 32.15 | 31.28 | 32.00 | 32.00 | 1.11% | 3,742,180 |
| Apr 8, 2026 | 31.20 | 31.66 | 31.01 | 31.65 | 31.65 | 3.43% | 4,209,782 |
| Apr 7, 2026 | 30.63 | 31.20 | 30.46 | 30.60 | 30.60 | -0.55% | 2,215,062 |
| Apr 3, 2026 | 30.98 | 31.16 | 30.42 | 30.77 | 30.77 | -0.61% | 1,662,238 |
| Apr 2, 2026 | 31.08 | 31.60 | 30.53 | 30.96 | 30.96 | -0.10% | 2,097,942 |
| Apr 1, 2026 | 31.26 | 31.38 | 30.66 | 30.99 | 30.99 | 0.32% | 1,746,915 |
| Mar 31, 2026 | 31.08 | 31.48 | 30.61 | 30.89 | 30.89 | -0.93% | 1,982,641 |
| Mar 30, 2026 | 30.00 | 31.26 | 29.87 | 31.18 | 31.18 | 2.10% | 2,825,172 |
| Mar 27, 2026 | 30.41 | 31.07 | 30.06 | 30.54 | 30.54 | -0.84% | 1,969,200 |
| Mar 26, 2026 | 31.63 | 31.83 | 30.68 | 30.80 | 30.80 | -2.10% | 2,516,617 |
| Mar 25, 2026 | 30.05 | 31.85 | 30.01 | 31.46 | 31.46 | 4.73% | 4,419,510 |
| Mar 24, 2026 | 29.68 | 30.05 | 29.09 | 30.04 | 30.04 | 2.74% | 2,814,385 |
| Mar 23, 2026 | 30.64 | 30.85 | 28.55 | 29.24 | 29.24 | -7.03% | 6,042,537 |
| Mar 20, 2026 | 31.77 | 32.48 | 31.38 | 31.45 | 31.45 | -0.41% | 3,971,925 |
| Mar 19, 2026 | 31.57 | 32.11 | 31.31 | 31.58 | 31.58 | -0.47% | 3,473,764 |
| Mar 18, 2026 | 31.80 | 32.10 | 29.92 | 31.73 | 31.73 | -0.84% | 6,249,593 |
| Mar 17, 2026 | 32.85 | 32.88 | 31.86 | 32.00 | 32.00 | -2.41% | 4,000,374 |
| Mar 16, 2026 | 31.98 | 32.85 | 31.70 | 32.79 | 32.79 | 3.08% | 5,916,503 |
| Mar 13, 2026 | 31.37 | 32.36 | 31.01 | 31.81 | 31.81 | 1.34% | 4,362,037 |
| Mar 12, 2026 | 31.56 | 31.80 | 31.12 | 31.39 | 31.39 | -0.95% | 1,980,372 |
| Mar 11, 2026 | 31.21 | 31.85 | 31.00 | 31.69 | 31.69 | 1.67% | 2,803,374 |
| Mar 10, 2026 | 30.72 | 31.21 | 30.70 | 31.17 | 31.17 | 2.36% | 2,251,835 |
| Mar 9, 2026 | 30.61 | 30.61 | 29.77 | 30.45 | 30.45 | -1.49% | 2,763,556 |
| Mar 6, 2026 | 30.65 | 31.10 | 30.61 | 30.91 | 30.91 | -0.23% | 1,518,461 |
| Mar 5, 2026 | 30.37 | 31.31 | 30.37 | 30.98 | 30.98 | 4.06% | 2,933,510 |
| Mar 4, 2026 | 30.00 | 30.58 | 29.67 | 29.77 | 29.77 | -1.75% | 2,294,245 |
| Mar 3, 2026 | 31.67 | 32.18 | 30.27 | 30.30 | 30.30 | -4.36% | 3,452,684 |
| Mar 2, 2026 | 31.26 | 31.89 | 31.16 | 31.68 | 31.68 | -0.81% | 2,653,495 |
| Feb 27, 2026 | 31.83 | 32.00 | 31.48 | 31.94 | 31.94 | -0.19% | 1,898,800 |
| Feb 26, 2026 | 32.02 | 32.06 | 31.77 | 32.00 | 32.00 | 0.13% | 1,877,225 |
| Feb 25, 2026 | 31.80 | 32.07 | 31.66 | 31.96 | 31.96 | 0.25% | 2,037,752 |
| Feb 24, 2026 | 31.59 | 32.00 | 31.51 | 31.88 | 31.88 | 1.69% | 2,637,842 |
| Feb 13, 2026 | 30.99 | 31.59 | 30.98 | 31.35 | 31.35 | 0.74% | 2,306,273 |
| Feb 12, 2026 | 31.13 | 31.30 | 30.88 | 31.12 | 31.12 | - | 1,758,848 |
| Feb 11, 2026 | 30.97 | 31.28 | 30.82 | 31.12 | 31.12 | 0.48% | 1,570,150 |
| Feb 10, 2026 | 30.91 | 31.19 | 30.66 | 30.97 | 30.97 | 0.23% | 1,911,965 |
| Feb 9, 2026 | 30.77 | 30.97 | 30.60 | 30.90 | 30.90 | 1.78% | 2,513,325 |
| Feb 6, 2026 | 30.28 | 30.68 | 30.10 | 30.36 | 30.36 | -0.10% | 1,995,973 |
| Feb 5, 2026 | 30.61 | 30.79 | 30.28 | 30.39 | 30.39 | -0.78% | 1,993,073 |
| Feb 4, 2026 | 30.60 | 30.88 | 30.33 | 30.63 | 30.63 | -0.10% | 1,933,780 |
| Feb 3, 2026 | 30.30 | 30.69 | 30.23 | 30.66 | 30.66 | 1.89% | 2,358,700 |
| Feb 2, 2026 | 31.22 | 31.22 | 29.98 | 30.09 | 30.09 | -2.94% | 3,312,581 |
| Jan 30, 2026 | 30.70 | 31.09 | 30.33 | 31.00 | 31.00 | 0.75% | 2,804,221 |
| Jan 29, 2026 | 31.02 | 31.45 | 30.61 | 30.77 | 30.77 | -1.06% | 3,024,051 |
| Jan 28, 2026 | 31.83 | 31.88 | 31.07 | 31.10 | 31.10 | -2.54% | 3,648,544 |
| Jan 27, 2026 | 31.70 | 31.93 | 30.78 | 31.91 | 31.91 | 0.44% | 3,698,918 |
| Jan 26, 2026 | 33.31 | 33.35 | 31.51 | 31.77 | 31.77 | -4.85% | 6,942,290 |
| Jan 23, 2026 | 32.78 | 33.50 | 32.61 | 33.39 | 33.39 | 1.77% | 5,106,099 |
| Jan 22, 2026 | 34.01 | 34.05 | 32.46 | 32.81 | 32.81 | -3.64% | 7,299,407 |
| Jan 21, 2026 | 33.61 | 34.17 | 33.14 | 34.05 | 34.05 | 1.16% | 3,562,447 |
| Jan 20, 2026 | 34.83 | 35.00 | 33.28 | 33.66 | 33.66 | -3.22% | 5,467,705 |
| Jan 19, 2026 | 35.00 | 35.15 | 34.60 | 34.78 | 34.78 | -0.66% | 3,793,247 |
| Jan 16, 2026 | 34.80 | 35.14 | 34.42 | 35.01 | 35.01 | 0.78% | 5,682,842 |
| Jan 15, 2026 | 35.40 | 35.69 | 34.45 | 34.74 | 34.74 | -1.50% | 5,655,813 |
| Jan 14, 2026 | 34.39 | 35.46 | 33.95 | 35.27 | 35.27 | 2.80% | 8,960,638 |
| Jan 13, 2026 | 35.09 | 35.60 | 34.27 | 34.31 | 34.31 | -2.06% | 6,727,810 |
| Jan 12, 2026 | 34.70 | 35.15 | 34.40 | 35.03 | 35.03 | -0.51% | 7,718,865 |
| Jan 9, 2026 | 33.52 | 35.50 | 33.50 | 35.21 | 35.21 | 5.07% | 9,709,342 |
| Jan 8, 2026 | 33.40 | 33.88 | 33.11 | 33.51 | 33.51 | -0.12% | 4,032,840 |
| Jan 7, 2026 | 34.41 | 34.85 | 33.41 | 33.55 | 33.55 | -1.61% | 5,060,519 |
| Jan 6, 2026 | 33.70 | 34.30 | 33.42 | 34.10 | 34.10 | 2.10% | 4,788,068 |
| Jan 5, 2026 | 33.47 | 33.67 | 33.11 | 33.40 | 33.40 | -0.24% | 4,375,956 |
| Dec 31, 2025 | 33.76 | 33.82 | 33.18 | 33.48 | 33.48 | -0.68% | 2,338,733 |
| Dec 30, 2025 | 33.10 | 33.88 | 32.89 | 33.71 | 33.71 | 1.48% | 3,380,269 |
| Dec 29, 2025 | 33.50 | 33.76 | 33.03 | 33.22 | 33.22 | -1.42% | 3,096,705 |
| Dec 26, 2025 | 33.67 | 34.36 | 33.45 | 33.70 | 33.70 | -0.56% | 3,463,268 |
| Dec 25, 2025 | 33.70 | 34.35 | 33.66 | 33.89 | 33.89 | 0.62% | 3,567,879 |
| Dec 24, 2025 | 33.00 | 33.83 | 32.88 | 33.68 | 33.68 | 1.97% | 4,510,259 |
| Dec 23, 2025 | 32.85 | 33.38 | 32.40 | 33.03 | 33.03 | 0.21% | 3,841,574 |
| Dec 22, 2025 | 32.92 | 33.48 | 32.00 | 32.96 | 32.96 | 1.04% | 3,899,518 |
| Dec 19, 2025 | 31.90 | 33.00 | 31.87 | 32.62 | 32.62 | 2.55% | 4,190,222 |
| Dec 18, 2025 | 31.80 | 32.42 | 31.52 | 31.81 | 31.81 | -0.75% | 2,975,500 |
| Dec 17, 2025 | 31.85 | 32.15 | 31.00 | 32.05 | 32.05 | -0.40% | 4,253,784 |
| Dec 16, 2025 | 32.60 | 32.66 | 31.54 | 32.18 | 32.18 | -2.28% | 5,152,703 |
| Dec 15, 2025 | 31.24 | 33.69 | 30.89 | 32.93 | 32.93 | 4.77% | 10,269,868 |
| Dec 12, 2025 | 30.92 | 32.40 | 30.55 | 31.43 | 31.43 | 1.49% | 6,068,026 |
| Dec 11, 2025 | 32.08 | 32.23 | 30.92 | 30.97 | 30.97 | -3.67% | 4,846,082 |
| Dec 10, 2025 | 33.36 | 33.63 | 32.00 | 32.15 | 32.15 | -3.57% | 6,218,601 |
| Dec 9, 2025 | 33.41 | 33.62 | 32.80 | 33.34 | 33.34 | -1.07% | 4,469,222 |
| Dec 8, 2025 | 33.31 | 34.80 | 33.13 | 33.70 | 33.70 | 2.21% | 7,707,821 |
| Dec 5, 2025 | 32.82 | 33.10 | 31.50 | 32.97 | 32.97 | -1.76% | 7,267,846 |
| Dec 4, 2025 | 33.01 | 34.28 | 32.61 | 33.56 | 33.56 | 4.29% | 10,276,190 |
| Dec 3, 2025 | 33.11 | 33.16 | 32.14 | 32.18 | 32.18 | -1.62% | 3,180,383 |
| Dec 2, 2025 | 32.29 | 33.12 | 32.05 | 32.71 | 32.71 | 1.30% | 4,806,900 |
| Dec 1, 2025 | 32.44 | 32.60 | 32.21 | 32.29 | 32.29 | -0.46% | 2,634,400 |
| Nov 28, 2025 | 32.10 | 32.65 | 31.70 | 32.44 | 32.44 | 1.00% | 2,839,172 |