Skip to main content
Guangdong Tloong Technology Group Co.,Ltd (SHE:300063)
China flag China · Delayed Price · Currency is CNY
12.68
+0.05 (0.40%)
At close: Mar 9, 2026

SHE:300063 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.6012.7712.5112.6312.63-0.39%34,952,000
Mar 5, 202612.6112.7812.4112.6812.683.09%52,703,660
Mar 4, 202612.1212.4812.1212.3012.300.49%43,688,770
Mar 3, 202613.1713.2512.1712.2412.24-7.06%73,267,840
Mar 2, 202613.0813.5512.9313.1713.17-3.87%72,829,150
Feb 27, 202613.6113.9213.5413.7013.70-65,630,670
Feb 26, 202613.8213.9013.6413.7013.70-0.87%57,466,620
Feb 25, 202614.1414.1413.7013.8213.82-2.26%75,273,650
Feb 24, 202614.4214.4813.9114.1414.14-0.91%68,634,320
Feb 13, 202614.6615.0514.2214.2714.27-4.48%93,855,760
Feb 12, 202614.9615.5514.6514.9414.94-1.06%122,782,100
Feb 11, 202615.9916.3515.0115.1015.10-4.79%124,295,200
Feb 10, 202616.3116.8115.6815.8615.86-3.59%172,795,800
Feb 9, 202615.7816.7515.1816.4516.458.58%168,258,900
Feb 6, 202615.0815.6514.3715.1515.15-2.38%118,270,000
Feb 5, 202615.8116.7015.3815.5215.52-4.96%138,923,200
Feb 4, 202617.1117.2915.4716.3316.33-8.00%181,324,100
Feb 3, 202616.9317.8516.4117.7517.756.41%216,732,400
Feb 2, 202616.5717.5616.0216.6816.681.40%202,954,253
Jan 30, 202616.2817.1015.7016.4516.45-4.19%196,096,500
Jan 29, 202613.7117.1713.6817.1717.1719.99%292,909,800
Jan 28, 202613.8814.9013.6114.3114.310.85%142,418,300
Jan 27, 202613.9814.6513.4214.1914.191.57%125,673,000
Jan 26, 202614.7914.9413.2013.9713.97-6.24%141,050,300
Jan 23, 202614.1815.6013.6114.9014.906.66%211,050,300
Jan 22, 202613.7314.1013.3113.9713.973.25%124,253,100
Jan 21, 202613.1014.2512.7813.5313.53-1.24%152,590,200
Jan 20, 202613.3314.1813.1013.7013.706.04%168,575,934
Jan 19, 202612.8513.4512.8012.9212.920.39%123,407,124
Jan 16, 202613.6613.8912.2212.8712.87-7.68%175,916,500
Jan 15, 202615.6815.6813.9413.9413.94-20.02%213,025,900
Jan 14, 202614.6018.3914.6017.4317.4311.59%384,093,500
Jan 13, 202615.6115.6214.8015.6215.6219.97%330,870,900
Jan 12, 202611.8613.0211.5013.0213.0220.00%235,126,900
Jan 9, 20269.0110.859.0110.8510.8520.02%264,985,800
Jan 8, 20268.759.168.729.049.042.26%61,606,300
Jan 7, 20268.839.088.748.848.84-0.23%59,341,300
Jan 6, 20268.748.938.718.868.86-0.56%61,578,000
Jan 5, 20268.599.078.448.918.913.97%93,235,810
Dec 31, 20258.208.838.188.578.574.26%85,809,160
Dec 30, 20258.138.358.138.228.221.86%46,841,110
Dec 29, 20258.138.178.068.078.07-1.59%23,215,100
Dec 26, 20258.158.238.058.208.200.49%31,199,330
Dec 25, 20258.108.178.098.168.160.62%20,288,250
Dec 24, 20258.028.148.008.118.11-21,789,180
Dec 23, 20258.098.288.088.118.110.25%28,877,580
Dec 22, 20258.088.138.058.098.09-0.25%18,862,800
Dec 19, 20258.188.218.008.118.110.75%23,774,200
Dec 18, 20258.028.157.988.058.05-21,418,800
Dec 17, 20257.928.137.848.058.051.64%26,937,350
Dec 16, 20258.158.227.927.927.92-3.65%30,208,840
Dec 15, 20258.128.348.028.228.220.49%36,710,400
Dec 12, 20258.228.288.138.188.18-0.24%23,125,500
Dec 11, 20258.568.578.198.208.20-4.43%39,936,200
Dec 10, 20258.558.668.458.588.580.23%30,398,500
Dec 9, 20258.688.828.548.568.56-1.95%29,195,200
Dec 8, 20258.558.808.538.738.731.87%34,667,850
Dec 5, 20258.478.588.308.578.570.59%32,094,870
Dec 4, 20258.788.838.498.528.52-2.85%44,103,100
Dec 3, 20259.299.308.738.778.77-6.10%68,071,200
Dec 2, 20259.229.569.079.349.340.97%62,886,100
Dec 1, 20259.269.359.129.259.25-1.28%51,516,210
Nov 28, 20259.329.769.279.379.37-0.11%71,343,410
Nov 27, 20259.529.719.339.389.38-2.29%67,391,870
Nov 26, 20259.739.969.539.609.60-1.74%91,314,800
Nov 25, 20259.7510.119.689.779.77-0.91%165,005,400
Nov 24, 20259.4010.259.239.869.865.45%176,617,200
Nov 21, 20258.729.698.719.359.355.65%157,520,800
Nov 20, 20259.019.098.838.858.85-1.56%41,321,350
Nov 19, 20259.159.158.918.998.99-2.07%74,526,750
Nov 18, 20258.539.338.509.189.186.99%126,976,600
Nov 17, 20258.348.648.348.588.583.12%30,841,870
Nov 14, 20258.538.568.328.328.32-3.26%22,371,150
Nov 13, 20258.538.608.428.608.600.82%18,302,950
Nov 12, 20258.618.678.478.538.53-1.04%15,886,320
Nov 11, 20258.688.698.518.628.62-1.15%18,988,320
Nov 10, 20258.588.788.588.728.721.99%23,111,910
Nov 7, 20258.688.728.558.558.55-1.50%24,769,050
Nov 6, 20258.808.848.628.688.68-1.70%25,023,060
Nov 5, 20258.758.918.708.838.83-0.23%27,383,910
Nov 4, 20258.738.878.658.858.850.57%35,677,990
Nov 3, 20258.738.888.698.808.801.03%37,745,700
Oct 31, 20258.468.868.468.718.712.35%48,515,950
Oct 30, 20258.518.768.488.518.510.59%41,131,500
Oct 29, 20258.458.558.328.468.46-0.70%22,703,830
Oct 28, 20258.488.628.438.528.521.07%34,929,900
Oct 27, 20258.318.568.258.438.431.44%27,233,670
Oct 24, 20258.308.338.258.318.31-0.12%13,410,250
Oct 23, 20258.208.358.178.328.321.09%16,808,090
Oct 22, 20258.208.338.188.238.23-0.24%12,934,050
Oct 21, 20258.128.258.108.258.251.23%13,609,600
Oct 20, 20258.148.158.038.158.152.13%15,199,360
Oct 17, 20258.258.337.987.987.98-3.51%20,441,250
Oct 16, 20258.488.488.258.278.27-2.59%18,533,750
Oct 15, 20258.418.518.218.498.490.71%20,391,770
Oct 14, 20258.658.728.418.438.43-2.20%22,406,000
Oct 13, 20258.438.658.358.628.62-3.25%27,291,690
Oct 10, 20258.979.078.848.918.91-1.11%28,729,750
Oct 9, 20258.969.078.899.019.010.33%25,006,550
Sep 30, 20258.979.088.938.988.980.56%23,543,050