Tianjin Pengling Group Co.,Ltd (SHE:300375)
China
· Delayed Price · Currency is CNY 5.59
+0.09 (1.64%)
At close: Mar 10, 2026
SHE:300375 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.58 | 5.65 | 5.57 | 5.59 | 5.59 | 1.64% | 17,571,330 |
| Mar 9, 2026 | 5.51 | 5.53 | 5.37 | 5.50 | 5.50 | -1.43% | 19,534,540 |
| Mar 6, 2026 | 5.53 | 5.61 | 5.50 | 5.58 | 5.58 | 0.54% | 14,717,300 |
| Mar 5, 2026 | 5.52 | 5.66 | 5.51 | 5.55 | 5.55 | 2.59% | 24,143,450 |
| Mar 4, 2026 | 5.35 | 5.49 | 5.32 | 5.41 | 5.41 | 0.56% | 19,435,260 |
| Mar 3, 2026 | 5.69 | 5.70 | 5.36 | 5.38 | 5.38 | -5.28% | 32,817,740 |
| Mar 2, 2026 | 5.78 | 5.88 | 5.64 | 5.68 | 5.68 | -4.05% | 32,466,270 |
| Feb 27, 2026 | 6.00 | 6.10 | 5.89 | 5.92 | 5.92 | -1.17% | 31,511,280 |
| Feb 26, 2026 | 5.99 | 6.08 | 5.94 | 5.99 | 5.99 | 0.50% | 32,512,110 |
| Feb 25, 2026 | 6.13 | 6.14 | 5.92 | 5.96 | 5.96 | -2.61% | 45,310,350 |
| Feb 24, 2026 | 5.90 | 6.25 | 5.89 | 6.12 | 6.12 | 4.44% | 56,526,640 |
| Feb 13, 2026 | 5.75 | 5.88 | 5.72 | 5.86 | 5.86 | 1.91% | 34,230,700 |
| Feb 12, 2026 | 5.72 | 5.83 | 5.68 | 5.75 | 5.75 | 0.52% | 24,373,980 |
| Feb 11, 2026 | 5.76 | 5.92 | 5.70 | 5.72 | 5.72 | -0.69% | 25,555,300 |
| Feb 10, 2026 | 5.81 | 5.86 | 5.72 | 5.76 | 5.76 | -1.20% | 27,824,457 |
| Feb 9, 2026 | 5.78 | 5.89 | 5.72 | 5.83 | 5.83 | 1.75% | 40,318,950 |
| Feb 6, 2026 | 5.57 | 5.78 | 5.52 | 5.73 | 5.73 | 2.32% | 40,702,780 |
| Feb 5, 2026 | 5.67 | 5.70 | 5.59 | 5.60 | 5.60 | -1.23% | 23,832,600 |
| Feb 4, 2026 | 5.60 | 5.73 | 5.56 | 5.67 | 5.67 | 0.53% | 32,033,922 |
| Feb 3, 2026 | 5.67 | 5.70 | 5.56 | 5.64 | 5.64 | 1.26% | 33,229,280 |
| Feb 2, 2026 | 5.52 | 5.74 | 5.47 | 5.57 | 5.57 | 0.54% | 58,037,050 |
| Jan 30, 2026 | 5.40 | 5.65 | 5.17 | 5.54 | 5.54 | 2.21% | 61,204,340 |
| Jan 29, 2026 | 5.66 | 5.70 | 5.39 | 5.42 | 5.42 | -4.07% | 58,823,670 |
| Jan 28, 2026 | 5.24 | 5.86 | 5.24 | 5.65 | 5.65 | 7.62% | 102,156,900 |
| Jan 27, 2026 | 5.26 | 5.29 | 5.11 | 5.25 | 5.25 | -0.57% | 30,812,950 |
| Jan 26, 2026 | 5.60 | 5.60 | 5.24 | 5.28 | 5.28 | -7.04% | 72,357,250 |
| Jan 23, 2026 | 5.59 | 5.70 | 5.59 | 5.68 | 5.68 | 1.25% | 27,718,730 |
| Jan 22, 2026 | 5.59 | 5.65 | 5.54 | 5.61 | 5.61 | 0.18% | 25,252,900 |
| Jan 21, 2026 | 5.42 | 5.63 | 5.37 | 5.60 | 5.60 | 2.38% | 38,114,738 |
| Jan 20, 2026 | 5.50 | 5.58 | 5.43 | 5.47 | 5.47 | -0.91% | 27,318,180 |
| Jan 19, 2026 | 5.48 | 5.54 | 5.45 | 5.52 | 5.52 | 0.36% | 30,931,190 |
| Jan 16, 2026 | 5.44 | 5.54 | 5.37 | 5.50 | 5.50 | 1.48% | 31,791,377 |
| Jan 15, 2026 | 5.46 | 5.52 | 5.37 | 5.42 | 5.42 | -1.45% | 25,728,925 |
| Jan 14, 2026 | 5.52 | 5.63 | 5.42 | 5.50 | 5.50 | -0.90% | 42,427,950 |
| Jan 13, 2026 | 5.74 | 5.78 | 5.50 | 5.55 | 5.55 | -3.31% | 45,772,100 |
| Jan 12, 2026 | 5.55 | 5.89 | 5.53 | 5.74 | 5.74 | 4.74% | 66,718,149 |
| Jan 9, 2026 | 5.71 | 5.74 | 5.42 | 5.48 | 5.48 | -2.14% | 63,588,340 |
| Jan 8, 2026 | 5.18 | 5.70 | 5.15 | 5.60 | 5.60 | 7.90% | 77,444,920 |
| Jan 7, 2026 | 5.33 | 5.34 | 5.15 | 5.19 | 5.19 | -2.99% | 35,538,820 |
| Jan 6, 2026 | 5.26 | 5.41 | 5.24 | 5.35 | 5.35 | 1.52% | 29,017,080 |
| Jan 5, 2026 | 5.27 | 5.30 | 5.18 | 5.27 | 5.27 | 0.19% | 28,693,630 |
| Dec 31, 2025 | 5.38 | 5.42 | 5.22 | 5.26 | 5.26 | -2.23% | 24,656,400 |
| Dec 30, 2025 | 5.30 | 5.42 | 5.27 | 5.38 | 5.38 | 0.94% | 19,832,940 |
| Dec 29, 2025 | 5.40 | 5.41 | 5.31 | 5.33 | 5.33 | -1.48% | 19,667,330 |
| Dec 26, 2025 | 5.55 | 5.57 | 5.39 | 5.41 | 5.41 | -2.52% | 29,731,360 |
| Dec 25, 2025 | 5.40 | 5.59 | 5.35 | 5.55 | 5.55 | 2.78% | 27,048,200 |
| Dec 24, 2025 | 5.31 | 5.44 | 5.26 | 5.40 | 5.40 | 2.08% | 17,949,700 |
| Dec 23, 2025 | 5.39 | 5.42 | 5.26 | 5.29 | 5.29 | -2.04% | 23,556,900 |
| Dec 22, 2025 | 5.46 | 5.59 | 5.38 | 5.40 | 5.40 | -1.28% | 31,319,280 |
| Dec 19, 2025 | 5.29 | 5.55 | 5.29 | 5.47 | 5.47 | 3.21% | 32,696,074 |
| Dec 18, 2025 | 5.20 | 5.42 | 5.18 | 5.30 | 5.30 | 0.95% | 31,179,630 |
| Dec 17, 2025 | 5.36 | 5.42 | 5.11 | 5.25 | 5.25 | -2.23% | 39,737,650 |
| Dec 16, 2025 | 5.64 | 5.68 | 5.35 | 5.37 | 5.37 | -4.45% | 41,470,290 |
| Dec 15, 2025 | 5.73 | 5.85 | 5.59 | 5.62 | 5.62 | -2.60% | 40,057,280 |
| Dec 12, 2025 | 6.03 | 6.12 | 5.70 | 5.77 | 5.77 | -6.03% | 82,602,480 |
| Dec 11, 2025 | 5.87 | 6.30 | 5.86 | 6.14 | 6.14 | 2.68% | 117,544,691 |
| Dec 10, 2025 | 5.59 | 6.06 | 5.57 | 5.98 | 5.98 | 6.22% | 110,307,537 |
| Dec 9, 2025 | 5.40 | 5.94 | 5.40 | 5.63 | 5.63 | 3.68% | 88,392,160 |
| Dec 8, 2025 | 5.29 | 5.49 | 5.25 | 5.43 | 5.43 | 2.84% | 31,867,240 |
| Dec 5, 2025 | 5.19 | 5.29 | 5.14 | 5.28 | 5.28 | 1.34% | 16,913,480 |
| Dec 4, 2025 | 5.32 | 5.40 | 5.20 | 5.21 | 5.21 | -2.07% | 22,722,910 |
| Dec 3, 2025 | 5.41 | 5.55 | 5.26 | 5.32 | 5.32 | 0.76% | 32,586,330 |
| Dec 2, 2025 | 5.32 | 5.32 | 5.23 | 5.28 | 5.28 | -0.75% | 13,317,880 |
| Dec 1, 2025 | 5.27 | 5.36 | 5.23 | 5.32 | 5.32 | 0.95% | 25,405,670 |
| Nov 28, 2025 | 5.19 | 5.31 | 5.14 | 5.27 | 5.27 | 1.93% | 23,555,810 |
| Nov 27, 2025 | 5.15 | 5.23 | 5.15 | 5.17 | 5.17 | 0.39% | 11,977,820 |
| Nov 26, 2025 | 5.16 | 5.28 | 5.13 | 5.15 | 5.15 | -0.19% | 14,708,080 |
| Nov 25, 2025 | 5.12 | 5.22 | 5.11 | 5.16 | 5.16 | 0.98% | 13,705,800 |
| Nov 24, 2025 | 5.06 | 5.14 | 5.02 | 5.11 | 5.11 | 1.39% | 13,187,430 |
| Nov 21, 2025 | 5.13 | 5.21 | 5.01 | 5.04 | 5.04 | -2.51% | 21,457,370 |
| Nov 20, 2025 | 5.35 | 5.35 | 5.15 | 5.17 | 5.17 | -3.00% | 25,505,680 |
| Nov 19, 2025 | 5.29 | 5.41 | 5.17 | 5.33 | 5.33 | 0.95% | 32,731,400 |
| Nov 18, 2025 | 5.33 | 5.36 | 5.26 | 5.28 | 5.28 | -1.49% | 13,057,870 |
| Nov 17, 2025 | 5.33 | 5.39 | 5.30 | 5.36 | 5.36 | 0.19% | 13,508,300 |
| Nov 14, 2025 | 5.38 | 5.46 | 5.35 | 5.35 | 5.35 | -1.47% | 17,439,200 |
| Nov 13, 2025 | 5.38 | 5.50 | 5.31 | 5.43 | 5.43 | 0.37% | 24,096,570 |
| Nov 12, 2025 | 5.45 | 5.47 | 5.36 | 5.41 | 5.41 | -0.92% | 26,337,930 |
| Nov 11, 2025 | 5.36 | 5.49 | 5.33 | 5.46 | 5.46 | 1.87% | 28,393,560 |
| Nov 10, 2025 | 5.34 | 5.39 | 5.28 | 5.36 | 5.36 | 0.37% | 20,370,300 |
| Nov 7, 2025 | 5.34 | 5.42 | 5.30 | 5.34 | 5.34 | -0.56% | 20,944,420 |
| Nov 6, 2025 | 5.30 | 5.47 | 5.23 | 5.37 | 5.37 | 1.51% | 30,818,180 |
| Nov 5, 2025 | 5.14 | 5.32 | 5.11 | 5.29 | 5.29 | 2.72% | 29,908,750 |
| Nov 4, 2025 | 5.08 | 5.17 | 5.06 | 5.15 | 5.15 | 1.18% | 21,593,880 |
| Nov 3, 2025 | 5.07 | 5.10 | 5.03 | 5.09 | 5.09 | 0.59% | 14,179,700 |
| Oct 31, 2025 | 5.00 | 5.09 | 4.99 | 5.06 | 5.06 | 1.00% | 14,848,720 |
| Oct 30, 2025 | 5.10 | 5.11 | 5.00 | 5.01 | 5.01 | -1.76% | 13,255,700 |
| Oct 29, 2025 | 5.06 | 5.10 | 5.03 | 5.10 | 5.10 | 0.39% | 13,175,740 |
| Oct 28, 2025 | 5.04 | 5.15 | 5.04 | 5.08 | 5.08 | 0.99% | 17,199,100 |
| Oct 27, 2025 | 5.03 | 5.04 | 4.97 | 5.03 | 5.03 | 0.20% | 12,056,490 |
| Oct 24, 2025 | 5.01 | 5.04 | 4.99 | 5.02 | 5.02 | 0.20% | 9,403,807 |
| Oct 23, 2025 | 5.01 | 5.03 | 4.95 | 5.01 | 5.01 | -0.20% | 10,648,160 |
| Oct 22, 2025 | 5.06 | 5.08 | 5.00 | 5.02 | 5.02 | -1.18% | 16,778,200 |
| Oct 21, 2025 | 4.84 | 5.12 | 4.82 | 5.08 | 5.08 | 4.96% | 39,032,470 |
| Oct 20, 2025 | 4.81 | 4.86 | 4.81 | 4.84 | 4.84 | 1.89% | 10,351,760 |
| Oct 17, 2025 | 4.88 | 4.91 | 4.75 | 4.75 | 4.75 | -3.06% | 14,382,020 |
| Oct 16, 2025 | 4.95 | 4.97 | 4.88 | 4.90 | 4.90 | -1.41% | 11,168,300 |
| Oct 15, 2025 | 4.85 | 4.97 | 4.84 | 4.97 | 4.97 | 2.47% | 15,275,530 |
| Oct 14, 2025 | 4.92 | 4.99 | 4.83 | 4.85 | 4.85 | -1.42% | 15,451,400 |
| Oct 13, 2025 | 4.85 | 4.94 | 4.70 | 4.92 | 4.92 | -1.60% | 15,771,900 |
| Oct 10, 2025 | 4.94 | 5.07 | 4.93 | 5.00 | 5.00 | 0.81% | 18,224,700 |