Skip to main content
Chengdu Tangyuan Electric Co.,Ltd. (SHE:300789)
China flag China · Delayed Price · Currency is CNY
22.03
-0.36 (-1.61%)
Mar 9, 2026, 3:04 PM CST

Chengdu Tangyuan Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.0022.3921.6622.0322.03-1.61%1,611,100
Mar 6, 202621.8622.4521.7222.3922.392.66%1,332,800
Mar 5, 202621.8622.1521.6421.8121.811.25%1,156,870
Mar 4, 202621.7222.0221.3521.5421.54-1.96%1,428,991
Mar 3, 202623.2023.3221.8521.9721.97-5.02%2,265,784
Mar 2, 202623.5723.8023.0423.1323.13-2.82%2,203,852
Feb 27, 202623.8323.8323.3723.8023.80-0.08%1,656,592
Feb 26, 202623.5923.8223.4023.8223.820.97%1,459,726
Feb 25, 202623.4523.7923.2423.5923.590.98%1,494,227
Feb 24, 202623.6023.6023.1623.3623.360.26%1,099,560
Feb 13, 202623.1523.6322.9923.3023.300.39%1,234,626
Feb 12, 202623.3423.5023.1923.2123.21-0.68%1,286,869
Feb 11, 202623.5023.6123.3123.3723.37-0.55%1,117,659
Feb 10, 202623.5023.6423.3123.5023.50-1,075,014
Feb 9, 202623.1523.6522.9223.5023.502.80%1,848,100
Feb 6, 202622.8523.2222.6822.8622.86-0.65%1,448,776
Feb 5, 202622.8924.1622.8823.0123.010.04%3,741,544
Feb 4, 202622.8823.0022.5023.0023.000.79%1,328,120
Feb 3, 202622.5122.9222.5122.8222.821.88%1,214,341
Feb 2, 202622.6022.9622.3622.4022.40-1.15%1,647,641
Jan 30, 202623.0023.0522.4022.6622.66-1.26%1,551,970
Jan 29, 202622.6723.4922.1722.9522.951.10%3,397,892
Jan 28, 202623.2523.3922.6022.7022.70-2.37%2,250,229
Jan 27, 202623.4023.5522.5623.2523.25-0.56%2,525,800
Jan 26, 202623.9924.0823.1023.3823.38-2.42%2,598,680
Jan 23, 202624.0524.2023.8223.9623.96-0.87%2,369,897
Jan 22, 202624.0524.6823.8224.1724.171.21%1,781,341
Jan 21, 202624.1824.3523.8123.8823.88-0.33%1,849,522
Jan 20, 202624.8925.0423.8623.9623.96-3.74%2,950,151
Jan 19, 202624.9825.0924.5224.8924.89-1.46%2,701,209
Jan 16, 202624.9925.6824.7025.2625.262.02%4,842,577
Jan 15, 202624.0026.0024.0024.7624.763.17%5,872,218
Jan 14, 202623.5724.6823.5724.0024.001.91%4,642,447
Jan 13, 202623.8124.2523.4523.5523.55-1.13%3,213,285
Jan 12, 202623.6823.8423.3223.8223.821.88%3,284,471
Jan 9, 202623.3723.4523.0323.3823.38-0.26%2,930,239
Jan 8, 202623.4723.6022.9323.4423.440.17%2,518,138
Jan 7, 202624.0024.0023.2023.4023.40-1.60%3,375,337
Jan 6, 202622.7924.1222.7323.7823.784.44%5,646,541
Jan 5, 202623.0923.1022.3322.7722.77-1.00%2,676,023
Dec 31, 202522.0023.7321.8623.0023.005.22%5,020,733
Dec 30, 202522.2122.3021.8121.8621.86-1.66%1,113,100
Dec 29, 202521.7022.4321.5322.2322.232.44%1,877,525
Dec 26, 202522.2222.2221.6021.7021.70-1.45%1,336,260
Dec 25, 202521.9822.3121.8222.0222.021.43%1,668,269
Dec 24, 202521.5521.9021.4821.7121.710.74%1,239,130
Dec 23, 202521.4621.6221.1421.5521.550.23%1,289,009
Dec 22, 202521.6121.7521.4721.5021.50-1,179,833
Dec 19, 202521.3121.6021.2621.5021.500.94%1,163,085
Dec 18, 202520.9021.3920.9021.3021.301.19%1,394,750
Dec 17, 202520.9721.1420.5521.0521.050.05%1,348,156
Dec 16, 202521.2021.4020.8121.0421.04-0.75%1,319,269
Dec 15, 202521.5821.5820.9321.2021.20-1.76%1,924,418
Dec 12, 202521.6921.9421.3121.5821.58-0.09%2,219,090
Dec 11, 202522.1222.1821.4721.6021.60-2.35%1,843,600
Dec 10, 202522.4422.5821.8022.1222.12-1.69%1,952,363
Dec 9, 202522.9923.3622.4622.5022.50-1.75%2,366,645
Dec 8, 202523.2523.2622.8122.9022.90-0.99%2,443,204
Dec 5, 202523.1123.2022.7023.1323.130.52%1,063,300
Dec 4, 202523.2923.3622.8223.0123.01-0.95%831,310
Dec 3, 202523.6923.7323.1223.2323.23-1.48%996,900
Dec 2, 202524.1224.1623.5623.5823.58-2.56%1,332,846
Dec 1, 202525.0825.3023.9624.2024.20-4.01%3,528,174
Nov 28, 202523.8425.2223.6425.2125.215.75%2,159,537
Nov 27, 202523.6524.2023.5323.8423.841.23%855,600
Nov 26, 202524.1824.3523.5023.5523.55-2.20%1,057,400
Nov 25, 202524.2224.5823.9424.0824.08-1,094,900
Nov 24, 202523.2124.2423.1624.0824.084.51%1,919,300
Nov 21, 202523.6024.2923.0023.0423.04-3.76%1,727,660
Nov 20, 202524.1224.2923.7223.9423.940.25%818,411
Nov 19, 202524.4724.5323.8323.8823.88-2.13%1,056,741
Nov 18, 202524.5824.7024.3424.4024.40-0.69%1,017,669
Nov 17, 202524.9424.9424.3024.5724.57-0.89%1,036,699
Nov 14, 202524.6824.9524.5524.7924.79-0.48%1,200,217
Nov 13, 202524.9025.0724.5524.9124.910.04%1,150,129
Nov 12, 202524.8324.9124.3724.9024.900.04%1,386,121
Nov 11, 202525.3025.3024.7324.8924.89-0.20%1,168,600
Nov 10, 202525.1225.4224.8924.9424.94-0.91%1,374,923
Nov 7, 202525.1225.7024.9625.1725.17-0.44%1,848,100
Nov 6, 202526.0026.1625.0225.2825.28-2.81%2,248,475
Nov 5, 202524.9126.1024.9126.0126.013.87%2,219,657
Nov 4, 202526.0526.0524.8125.0425.04-3.10%1,869,991
Nov 3, 202525.8625.9925.2025.8425.841.21%2,015,152
Oct 31, 202525.4025.8625.2825.5325.530.51%1,811,169
Oct 30, 202525.6025.8225.0125.4025.40-1.17%1,714,933
Oct 29, 202526.8427.0325.3025.7025.70-4.18%3,832,716
Oct 28, 202527.1727.2426.6626.8226.82-0.85%1,211,957
Oct 27, 202526.7327.2026.7127.0527.051.31%1,414,700
Oct 24, 202526.4027.1826.3026.7026.701.37%1,856,928
Oct 23, 202526.6126.7525.6526.3426.34-1.01%2,252,637
Oct 22, 202526.7326.9426.5426.6126.61-0.45%759,902
Oct 21, 202526.3926.8426.2326.7326.731.25%952,512
Oct 20, 202526.2526.5826.1126.4026.401.11%731,827
Oct 17, 202526.7726.8726.0026.1126.11-2.47%1,339,338
Oct 16, 202527.1627.1926.7026.7726.77-1.58%1,112,960
Oct 15, 202526.6027.2926.3127.2027.202.33%1,136,487
Oct 14, 202527.8827.9826.5026.5826.58-4.29%2,103,935
Oct 13, 202527.2027.8326.0327.7727.77-0.82%1,910,014
Oct 10, 202528.4828.8027.9328.0028.00-1.89%1,660,337
Oct 9, 202528.7929.2728.5328.5428.54-0.38%1,655,070