Skip to main content
Guangdong Tloong Technology Group Co.,Ltd (SHE:300063)
China flag China · Delayed Price · Currency is CNY
11.37
+0.42 (3.84%)
At close: Apr 29, 2026

SHE:300063 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.2011.5911.1911.3711.373.84%48,055,050
Apr 28, 202611.2711.3810.9110.9510.95-4.37%43,374,940
Apr 27, 202611.4111.5411.1511.4511.45-0.52%38,155,350
Apr 24, 202611.8011.8011.2711.5111.51-5.19%67,207,205
Apr 23, 202612.2612.5312.0112.1412.140.08%84,664,200
Apr 22, 202612.2012.2911.9512.1312.13-1.70%54,928,546
Apr 21, 202612.5712.7512.2212.3412.34-2.91%64,520,900
Apr 20, 202612.1513.0412.1112.7112.714.01%106,686,600
Apr 17, 202611.9512.2611.8912.2212.220.99%64,646,606
Apr 16, 202611.8912.2211.8912.1012.102.46%63,743,500
Apr 15, 202612.0812.2411.7211.8111.81-2.24%49,264,400
Apr 14, 202612.0112.2911.8312.0812.082.63%78,064,600
Apr 13, 202611.6411.9111.6011.7711.77-0.93%36,562,765
Apr 10, 202612.1912.2511.8811.8811.88-1.98%67,109,199
Apr 9, 202612.1012.3611.9512.1212.12-4.04%99,430,860
Apr 8, 202611.3712.8011.3312.6312.6314.82%138,905,253
Apr 7, 202610.7011.2210.6211.0011.003.38%39,580,400
Apr 3, 202611.1211.1410.6410.6410.64-3.54%35,706,100
Apr 2, 202611.2711.3410.9611.0311.03-4.17%47,863,400
Apr 1, 202611.8211.9511.4011.5111.51-0.69%76,890,600
Mar 31, 202611.5011.9711.4811.5911.59-57,469,090
Mar 30, 202611.1611.6011.1611.5911.591.58%30,841,282
Mar 27, 202611.0011.6010.9711.4111.412.06%34,453,800
Mar 26, 202611.4711.5911.1111.1811.18-2.53%25,865,600
Mar 25, 202611.2311.6411.2011.4711.472.14%33,073,750
Mar 24, 202611.0211.2410.8011.2311.234.66%42,052,900
Mar 23, 202611.2411.3210.6810.7310.73-6.21%42,210,460
Mar 20, 202611.9912.0811.4411.4411.44-4.11%36,566,220
Mar 19, 202612.0412.1311.8511.9311.93-2.53%32,157,170
Mar 18, 202612.0012.2611.8612.2412.242.68%36,297,470
Mar 17, 202612.1612.4611.9011.9211.92-1.65%46,970,600
Mar 16, 202611.7312.1211.6012.1212.123.50%46,631,150
Mar 13, 202612.0112.0811.6811.7111.71-3.22%44,846,875
Mar 12, 202612.3212.4312.0312.1012.10-2.02%47,649,690
Mar 11, 202612.9012.9112.3212.3512.35-3.82%67,081,530
Mar 10, 202613.0513.4612.6612.8412.841.26%104,499,300
Mar 9, 202612.3512.7312.2612.6812.680.40%43,383,720
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