Skip to main content
Chengdu Tangyuan Electric Co.,Ltd. (SHE:300789)
China flag China · Delayed Price · Currency is CNY
22.37
+1.37 (6.52%)
Apr 29, 2026, 3:04 PM CST

Chengdu Tangyuan Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.7023.1621.7022.3722.376.52%4,695,062
Apr 28, 202621.0821.5620.8321.0021.00-1.13%1,651,700
Apr 27, 202620.9021.2820.4221.2421.241.63%1,674,056
Apr 24, 202620.8121.0520.3920.9020.900.43%1,081,500
Apr 23, 202621.3021.3220.7820.8120.81-2.35%1,608,600
Apr 22, 202621.2421.3220.9521.3121.31-0.19%1,176,800
Apr 21, 202621.7521.7521.2321.3521.35-2.02%1,645,500
Apr 20, 202621.0422.1121.0121.7921.793.12%3,263,490
Apr 17, 202621.5021.5020.9421.1321.13-1.40%1,441,415
Apr 16, 202621.2521.5121.1021.4321.431.18%1,653,851
Apr 15, 202621.4021.8821.0321.1821.18-0.38%1,808,900
Apr 14, 202621.0221.4020.8421.2621.261.72%2,043,300
Apr 13, 202621.6021.6020.5120.9020.90-3.42%3,657,500
Apr 10, 202621.5722.3321.5321.6421.641.03%2,582,030
Apr 9, 202620.6121.7220.4021.4221.422.83%3,645,100
Apr 8, 202620.1320.8620.1320.8320.834.99%2,282,934
Apr 7, 202619.8720.6019.4219.8419.84-0.05%2,380,145
Apr 3, 202620.7920.7919.5819.8519.85-4.80%2,079,100
Apr 2, 202620.9720.9720.1920.8520.85-1.56%2,391,000
Apr 1, 202622.0122.2220.8021.1821.18-2.08%3,649,500
Mar 31, 202621.4922.9921.2321.6321.631.64%4,066,693
Mar 30, 202620.9021.3720.3921.2821.281.14%1,408,200
Mar 27, 202620.7021.2620.3821.0421.040.29%1,478,435
Mar 26, 202621.4921.4920.5320.9820.98-2.37%2,075,900
Mar 25, 202621.4922.0821.2521.4921.49-0.32%2,349,209
Mar 24, 202621.3021.6320.2321.5621.564.00%2,988,239
Mar 23, 202621.8822.0020.4420.7320.73-8.92%5,203,988
Mar 20, 202624.0624.2822.7522.7622.76-5.36%7,032,999
Mar 19, 202622.2525.8822.2224.0524.056.75%10,600,397
Mar 18, 202621.9122.5821.7122.5322.533.25%2,250,674
Mar 17, 202622.3322.3721.5321.8221.82-1.98%1,216,000
Mar 16, 202621.7022.2921.6622.2622.262.34%1,260,720
Mar 13, 202622.1722.3221.7221.7521.75-1.58%983,417
Mar 12, 202622.3422.7122.0422.1022.10-1.30%1,218,200
Mar 11, 202623.1823.1822.3322.3922.39-2.31%1,671,310
Mar 10, 202622.2122.9422.2122.9222.924.04%1,618,410
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