Skip to main content
Guangdong Transtek Medical Electronics Co., Ltd (SHE:300562)
China flag China · Delayed Price · Currency is CNY
14.21
+0.22 (1.57%)
Mar 10, 2026, 3:04 PM CST

SHE:300562 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.9014.0613.8013.9913.99-0.92%4,333,000
Mar 6, 202613.7714.2013.7614.1214.122.10%5,002,200
Mar 5, 202613.8414.0013.7213.8313.831.69%5,757,524
Mar 4, 202613.4813.7613.4313.6013.60-0.07%6,013,320
Mar 3, 202613.9814.2013.5913.6113.61-2.99%7,365,820
Mar 2, 202614.6914.7313.8514.0314.03-5.78%10,849,420
Feb 27, 202614.6714.8914.5814.8914.891.50%5,457,200
Feb 26, 202614.9014.9114.5714.6714.67-1.41%5,639,300
Feb 25, 202614.8414.9714.7614.8814.880.61%6,332,320
Feb 24, 202614.8214.8614.6414.7914.790.96%3,664,656
Feb 13, 202614.7014.8814.6414.6514.65-0.81%3,598,680
Feb 12, 202614.9614.9614.6214.7714.77-0.47%4,271,900
Feb 11, 202614.8715.0314.8214.8414.84-0.27%4,698,797
Feb 10, 202614.8514.9814.7414.8814.880.47%5,603,970
Feb 9, 202614.8014.8614.6214.8114.811.30%6,009,260
Feb 6, 202614.6314.8414.5814.6214.62-0.54%5,340,734
Feb 5, 202614.6914.8014.5914.7014.700.07%4,436,200
Feb 4, 202614.7514.7614.5014.6914.69-0.27%5,719,220
Feb 3, 202614.4814.7314.4514.7314.732.43%4,709,440
Feb 2, 202614.5514.7814.3814.3814.38-1.17%5,160,040
Jan 30, 202614.7314.7714.4214.5514.55-0.68%6,147,900
Jan 29, 202614.7515.0514.4414.6514.65-0.61%6,934,200
Jan 28, 202615.2115.2514.6814.7414.74-2.45%7,886,200
Jan 27, 202615.1315.1814.5915.1115.11-0.20%8,997,802
Jan 26, 202615.5315.5615.0315.1415.14-1.82%9,617,684
Jan 23, 202615.3015.4715.2415.4215.421.05%8,706,900
Jan 22, 202615.1315.4615.0715.2615.260.86%7,715,300
Jan 21, 202614.9715.3314.8715.1315.130.33%7,797,200
Jan 20, 202615.2915.3014.9115.0815.08-0.46%9,579,410
Jan 19, 202615.1915.4014.9515.1515.15-0.98%12,168,020
Jan 16, 202615.9216.0015.0815.3015.30-4.49%17,941,010
Jan 15, 202616.2616.5715.7916.0216.02-3.32%24,697,860
Jan 14, 202616.0117.4515.8816.5716.573.56%44,053,410
Jan 13, 202615.3316.9815.1116.0016.004.23%43,558,830
Jan 12, 202614.6915.3714.6015.3515.355.64%19,707,309
Jan 9, 202614.2214.7314.2014.5314.533.05%10,759,900
Jan 8, 202614.0314.2013.9314.1014.101.22%5,372,740
Jan 7, 202614.1314.1413.8913.9313.93-1.42%5,833,700
Jan 6, 202614.2314.3114.0014.1314.13-0.70%9,336,100
Jan 5, 202613.3514.2713.3514.2314.236.75%13,514,300
Dec 31, 202513.4913.5013.2813.3313.33-0.82%3,130,600
Dec 30, 202513.3913.5113.3313.4413.440.30%2,423,500
Dec 29, 202513.5613.5913.3613.4013.40-1.18%2,746,500
Dec 26, 202513.5713.6413.4713.5613.56-0.29%3,549,540
Dec 25, 202513.5613.6313.4713.6013.600.52%3,130,600
Dec 24, 202513.3413.5613.3013.5313.531.27%3,352,266
Dec 23, 202513.5613.5713.3513.3613.36-1.47%3,242,480
Dec 22, 202513.8013.8013.5413.5613.56-1.67%5,509,100
Dec 19, 202513.6213.8213.5013.7913.791.40%5,596,166
Dec 18, 202513.2513.7313.2213.6013.602.18%7,582,720
Dec 17, 202513.2313.4113.0913.3113.310.68%3,895,280
Dec 16, 202513.2813.3413.0713.2213.22-0.45%3,562,900
Dec 15, 202513.3113.4413.2513.2813.28-0.60%3,110,200
Dec 12, 202513.4713.5913.3513.3613.36-0.52%4,124,900
Dec 11, 202513.7113.7613.4313.4313.43-2.18%5,371,853
Dec 10, 202513.9614.0613.7113.7313.73-3.65%11,658,100
Dec 9, 202513.9414.3813.7514.2514.252.52%9,972,660
Dec 8, 202513.9614.0613.8813.9013.90-0.29%3,548,800
Dec 5, 202513.8613.9513.6713.9413.940.36%4,303,400
Dec 4, 202514.0414.0413.7213.8913.89-0.93%4,263,100
Dec 3, 202514.1614.2213.9514.0214.02-1.20%5,300,460
Dec 2, 202514.2514.2714.1414.1914.19-0.63%4,393,400
Dec 1, 202514.1814.3314.0614.2814.280.56%8,324,553
Nov 28, 202514.4914.4914.0414.2014.20-2.00%13,179,920
Nov 27, 202514.2315.2013.8714.4914.492.04%21,563,411
Nov 26, 202513.7114.3613.6914.2014.203.88%10,736,220
Nov 25, 202513.5513.7613.4413.6713.671.48%3,427,400
Nov 24, 202513.3213.7513.2213.4713.471.89%4,425,300
Nov 21, 202513.8513.9413.1813.2213.22-4.55%6,514,200
Nov 20, 202514.0014.0913.7713.8513.85-1.07%3,505,340
Nov 19, 202514.4014.4313.9414.0014.00-2.71%4,787,600
Nov 18, 202514.4114.5714.2314.3914.39-0.90%5,574,720
Nov 17, 202514.6214.6214.3814.5214.52-0.68%3,938,200
Nov 14, 202514.5114.7814.5014.6214.620.27%5,195,900
Nov 13, 202514.6314.6314.4414.5814.58-0.27%3,760,960
Nov 12, 202514.5814.6914.5414.6214.620.62%5,134,770
Nov 11, 202514.4714.6014.4114.5314.530.14%4,170,600
Nov 10, 202514.3014.5214.2814.5114.511.47%3,691,000
Nov 7, 202514.4014.4114.2114.3014.30-0.42%2,982,800
Nov 6, 202514.5114.5114.3014.3614.36-0.90%4,507,403
Nov 5, 202514.4714.5614.3614.4914.49-0.28%4,231,200
Nov 4, 202514.5814.6014.4314.5314.53-0.48%4,403,780
Nov 3, 202514.4814.6214.4114.6014.600.62%6,064,800
Oct 31, 202514.3314.5414.2514.5114.511.19%6,462,150
Oct 30, 202514.3114.5414.2614.3414.340.35%7,408,400
Oct 29, 202514.3114.3614.1214.2914.29-4,926,600
Oct 28, 202514.3114.4514.2614.2914.290.28%8,015,419
Oct 27, 202513.9814.2813.9814.2514.252.22%7,966,400
Oct 24, 202513.8213.9913.8213.9413.940.87%4,100,400
Oct 23, 202513.7713.8313.6213.8213.820.14%3,851,200
Oct 22, 202513.9814.0213.7913.8013.80-1.36%4,306,400
Oct 21, 202513.8114.0413.7513.9913.991.45%4,168,360
Oct 20, 202513.8013.9113.6613.7913.790.66%3,559,520
Oct 17, 202513.8813.9913.6413.7013.70-1.51%4,223,291
Oct 16, 202514.1314.1613.8613.9113.91-1.49%4,285,200
Oct 15, 202513.9514.1713.8614.1214.121.22%4,428,320
Oct 14, 202514.1514.2113.8513.9513.95-0.36%5,593,754
Oct 13, 202513.9814.0913.7214.0014.00-1.82%4,298,800
Oct 10, 202514.2014.4114.1814.2614.260.56%4,428,400
Oct 9, 202514.3514.3514.0814.1814.18-4,771,980