Guangdong Tengen

003003
🏛️ china →
11.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.14 11.23 11.08 11.10 0.9M
2021-12-30 11.05 11.24 10.98 11.13 2.2M
2021-12-29 11.02 11.10 10.89 10.99 1.7M
2021-12-28 10.85 11.17 10.74 11.02 2.2M
2021-12-27 10.69 11.11 10.37 10.85 6.0M
2021-12-24 11.64 11.95 11.00 11.03 7.2M
2021-12-23 11.66 11.71 11.46 11.46 3.0M
2021-12-22 11.66 11.70 11.52 11.67 3.9M
2021-12-21 11.48 11.59 11.39 11.59 1.5M
2021-12-20 11.47 11.53 11.35 11.41 1.4M
2021-12-17 11.52 11.55 11.36 11.43 1.0M
2021-12-16 11.58 11.60 11.42 11.54 1.1M
2021-12-15 11.47 11.59 11.39 11.53 1.6M
2021-12-14 11.24 11.45 11.23 11.42 1.8M
2021-12-13 11.44 11.54 11.20 11.22 1.9M
2021-12-10 11.37 11.50 11.31 11.41 1.2M
2021-12-09 11.33 11.64 11.30 11.45 1.8M
2021-12-08 11.19 11.45 11.14 11.31 0.8M
2021-12-07 11.39 11.39 11.10 11.19 0.8M
2021-12-06 11.57 11.58 11.31 11.31 1.1M
2021-12-03 11.72 11.74 11.53 11.57 0.9M
2021-12-02 11.69 11.90 11.69 11.71 1.8M
2021-12-01 11.52 11.77 11.41 11.67 1.6M
2021-11-30 11.31 11.53 11.28 11.44 0.8M
2021-11-29 11.38 11.40 11.30 11.32 0.7M
2021-11-26 11.55 11.60 11.30 11.41 0.7M
2021-11-25 11.64 11.66 11.50 11.55 0.7M
2021-11-24 11.45 11.62 11.38 11.56 1.0M
2021-11-23 11.46 11.54 11.39 11.46 0.6M
2021-11-22 11.47 11.47 11.34 11.46 0.8M
2021-11-19 11.38 11.48 11.28 11.39 0.7M
2021-11-18 11.47 11.55 11.38 11.38 0.7M
2021-11-17 11.43 11.52 11.38 11.47 0.5M
2021-11-16 11.58 11.59 11.34 11.39 0.9M
2021-11-15 11.29 11.58 11.18 11.58 1.6M
2021-11-12 11.18 11.28 11.01 11.20 0.9M
2021-11-11 11.13 11.29 11.12 11.17 0.9M
2021-11-10 11.02 11.14 10.92 11.13 0.7M
2021-11-09 10.92 11.00 10.86 11.00 0.5M
2021-11-08 10.97 11.04 10.75 10.92 0.7M
2021-11-05 10.86 10.99 10.79 10.89 0.6M
2021-11-04 11.00 11.00 10.74 10.86 0.7M
2021-11-03 10.70 10.80 10.55 10.78 0.7M
2021-11-02 11.11 11.11 10.50 10.61 1.1M
2021-11-01 11.05 11.08 10.85 10.96 1.3M
2021-10-29 9.87 11.24 9.87 11.13 1.5M
2021-10-28 11.51 11.52 10.83 10.96 1.8M
2021-10-27 11.63 11.77 11.51 11.52 1.8M
2021-10-26 11.87 11.97 11.45 11.54 2.0M
2021-10-25 12.00 12.00 11.82 11.87 0.9M
2021-10-22 11.78 12.09 11.71 12.05 1.7M
2021-10-21 11.79 11.87 11.66 11.81 1.3M
2021-10-20 12.20 12.20 11.74 11.80 3.0M
2021-10-19 12.41 12.55 12.32 12.32 2.3M
2021-10-18 12.70 12.80 12.36 12.55 2.9M
2021-10-15 13.99 14.12 13.03 13.10 7.1M
2021-10-14 12.80 13.45 12.77 13.33 3.8M
2021-10-13 12.58 12.86 12.45 12.86 1.7M
2021-10-12 12.65 12.66 12.32 12.55 2.1M
2021-10-11 12.75 12.85 12.59 12.66 1.5M
2021-10-08 12.70 12.75 12.55 12.75 1.9M
2021-09-30 12.77 12.90 12.56 12.61 2.5M
2021-09-29 13.62 13.66 12.74 12.75 3.2M
2021-09-28 13.84 13.85 13.57 13.72 2.5M
2021-09-27 13.60 13.88 13.47 13.83 3.8M
2021-09-24 13.57 13.80 13.08 13.80 4.0M
2021-09-23 13.49 14.12 13.35 13.67 6.8M
2021-09-22 13.23 13.74 13.23 13.49 4.0M
2021-09-17 13.80 14.28 13.46 13.58 8.6M
2021-09-16 13.07 14.32 13.03 14.32 11.5M
2021-09-15 12.92 13.08 12.89 13.02 1.0M
2021-09-14 13.03 13.18 12.88 12.92 1.2M
2021-09-13 13.03 13.07 12.86 13.03 1.1M
2021-09-10 13.12 13.17 12.95 13.03 1.1M
2021-09-09 13.24 13.25 13.06 13.13 1.2M
2021-09-08 12.90 13.20 12.85 13.20 1.9M
2021-09-07 13.07 13.30 12.98 12.98 2.3M
2021-09-06 12.84 12.98 12.80 12.98 1.3M
2021-09-03 12.84 12.97 12.75 12.84 1.2M
2021-09-02 12.81 12.92 12.75 12.82 1.0M
2021-09-01 12.64 12.88 12.55 12.81 1.1M
2021-08-31 12.50 12.76 12.45 12.64 0.8M
2021-08-30 12.79 12.95 12.56 12.62 1.5M
2021-08-27 12.75 13.11 12.63 12.85 1.4M
2021-08-26 12.89 12.99 12.80 12.81 1.0M
2021-08-25 12.77 13.08 12.71 12.84 1.3M
2021-08-24 12.83 12.91 12.76 12.79 0.8M
2021-08-23 12.45 12.87 12.45 12.83 0.9M
2021-08-20 12.69 12.69 12.42 12.55 0.8M
2021-08-19 12.95 12.95 12.68 12.69 0.8M
2021-08-18 12.63 13.00 12.60 12.92 1.0M
2021-08-17 13.10 13.16 12.62 12.62 1.3M
2021-08-16 12.82 13.19 12.75 13.09 1.5M
2021-08-13 12.91 12.95 12.72 12.82 0.9M
2021-08-12 12.96 13.12 12.88 12.90 1.0M
2021-08-11 12.84 12.95 12.81 12.95 1.0M
2021-08-10 12.83 13.00 12.80 12.90 1.0M
2021-08-09 12.48 12.94 12.42 12.91 1.3M
2021-08-06 12.60 12.60 12.40 12.40 0.8M
2021-08-05 12.77 12.81 12.55 12.60 0.8M
2021-08-04 12.83 12.90 12.74 12.77 0.6M
2021-08-03 12.80 12.95 12.76 12.83 0.7M
2021-08-02 12.60 12.93 12.41 12.83 0.9M
2021-07-30 12.38 12.59 12.35 12.53 0.7M
2021-07-29 12.38 12.66 12.38 12.49 0.7M
2021-07-28 12.82 12.82 12.32 12.41 0.9M
2021-07-27 12.88 13.05 12.71 12.81 1.0M
2021-07-26 13.20 13.46 12.68 12.89 1.8M
2021-07-23 13.65 13.65 13.27 13.36 1.4M
2021-07-22 13.02 13.80 13.02 13.63 2.6M
2021-07-21 12.94 13.15 12.90 13.10 0.8M
2021-07-20 13.08 13.12 12.80 12.97 1.1M
2021-07-19 13.21 13.30 13.02 13.13 1.0M
2021-07-16 13.29 13.41 13.21 13.30 1.4M
2021-07-15 14.13 14.13 13.32 13.41 3.1M
2021-07-14 14.28 14.64 14.25 14.32 1.2M
2021-07-13 14.40 14.41 14.25 14.28 0.8M
2021-07-12 14.15 14.47 14.15 14.42 1.3M
2021-07-09 13.99 14.22 13.83 14.15 1.1M
2021-07-08 14.19 14.26 13.98 14.02 1.1M
2021-07-07 14.12 14.21 14.05 14.19 1.0M
2021-07-06 14.12 14.20 13.91 14.11 0.8M
2021-07-05 13.80 14.12 13.72 14.10 1.0M
2021-07-02 14.15 14.15 13.75 13.78 1.6M
2021-07-01 14.24 14.31 14.10 14.10 1.0M
2021-06-30 14.45 14.49 14.20 14.24 1.2M
2021-06-29 14.60 14.62 14.37 14.38 1.1M
2021-06-28 14.65 14.71 14.49 14.60 1.0M
2021-06-25 14.55 14.77 14.48 14.64 1.4M
2021-06-24 14.46 14.87 14.39 14.68 2.2M
2021-06-23 14.76 14.76 14.41 14.55 2.3M
2021-06-22 14.77 15.00 14.72 14.77 1.3M
2021-06-21 14.95 15.20 14.74 14.84 1.8M
2021-06-18 14.79 15.00 14.70 14.95 1.5M
2021-06-17 14.62 14.80 14.54 14.78 1.2M
2021-06-16 14.61 14.70 14.40 14.69 1.3M
2021-06-15 15.14 15.18 14.59 14.61 2.0M
2021-06-11 14.79 15.15 14.65 15.05 2.5M
2021-06-10 15.28 15.37 14.87 14.88 3.9M
2021-06-09 15.55 15.55 15.25 15.38 2.6M
2021-06-08 15.65 15.75 15.20 15.60 4.0M
2021-06-07 16.61 16.64 15.77 15.79 5.0M
2021-06-04 15.82 16.19 15.70 16.15 5.1M
2021-06-03 15.53 15.94 15.53 15.88 4.5M
2021-06-02 15.70 15.79 15.37 15.53 3.2M
2021-06-01 15.96 15.96 15.55 15.83 3.7M
2021-05-31 15.58 15.98 15.33 15.93 5.5M
2021-05-28 15.63 15.80 15.50 15.52 6.5M
2021-05-27 15.99 16.56 15.75 16.12 13.4M
2021-05-26 14.76 15.99 14.75 15.99 10.9M
2021-05-25 14.36 14.62 14.36 14.54 1.5M
2021-05-24 14.50 14.65 14.25 14.56 2.3M
2021-05-21 14.65 15.24 14.46 14.76 4.1M
2021-05-20 14.40 14.41 14.06 14.11 1.3M
2021-05-19 14.55 14.56 14.29 14.39 1.1M
2021-05-18 14.75 15.03 14.49 14.64 1.0M
2021-05-17 14.59 14.85 14.59 14.67 1.4M
2021-05-14 14.70 14.86 14.60 14.71 1.5M
2021-05-13 14.90 15.10 14.59 14.67 2.1M
2021-05-12 14.69 15.12 14.65 15.10 2.6M
2021-05-11 14.37 14.70 14.35 14.62 1.7M
2021-05-10 14.56 14.57 14.30 14.45 1.5M
2021-05-07 14.59 14.66 14.30 14.55 1.6M
2021-05-06 14.23 14.60 14.23 14.44 1.5M
2021-04-30 14.79 14.89 14.29 14.40 2.4M
2021-04-29 15.21 15.27 14.70 14.71 3.0M
2021-04-28 15.78 15.83 15.31 15.39 2.5M
2021-04-27 15.62 15.99 15.35 15.69 3.4M
2021-04-26 15.52 15.85 15.17 15.61 2.5M
2021-04-23 15.88 15.96 15.31 15.45 4.0M
2021-04-22 15.95 16.20 15.82 16.03 2.5M
2021-04-21 15.93 16.04 15.72 15.78 2.9M
2021-04-20 16.39 16.63 15.93 15.98 4.3M
2021-04-19 16.21 16.55 16.18 16.33 3.6M
2021-04-16 16.34 16.36 15.81 16.33 4.3M
2021-04-15 16.11 16.48 15.91 16.05 3.3M
2021-04-14 16.06 16.53 15.96 16.35 4.1M
2021-04-13 16.90 17.00 15.70 15.87 6.1M
2021-04-12 17.22 17.39 16.61 16.86 5.0M
2021-04-09 16.57 17.80 16.55 17.27 6.2M
2021-04-08 17.70 18.50 17.02 17.16 9.3M
2021-04-07 17.25 18.28 17.20 17.92 12.2M
2021-04-06 17.40 17.75 17.13 17.31 8.3M
2021-04-02 18.81 19.08 17.50 17.50 13.5M
2021-04-01 17.01 18.71 16.35 18.71 14.4M
2021-03-31 16.92 17.50 16.60 17.01 11.1M
2021-03-30 19.25 20.78 17.91 17.91 17.9M
2021-03-29 17.78 19.31 16.48 19.31 15.7M
2021-03-26 15.73 17.55 15.53 17.55 13.9M
2021-03-25 15.81 16.48 15.75 15.95 4.9M
2021-03-24 15.52 16.20 15.52 15.63 3.8M
2021-03-23 15.79 16.16 15.48 15.74 3.3M
2021-03-22 15.47 16.29 15.47 15.80 4.6M
2021-03-19 15.25 15.85 15.16 15.45 4.8M
2021-03-18 14.68 15.88 14.60 15.37 5.0M
2021-03-17 14.32 14.89 14.18 14.76 2.5M
2021-03-16 14.24 14.52 14.22 14.38 1.7M
2021-03-15 14.40 14.48 14.06 14.24 2.0M
2021-03-12 15.05 15.05 14.36 14.47 3.0M
2021-03-11 14.61 15.04 14.37 15.04 2.7M
2021-03-10 14.68 15.00 14.52 14.78 2.6M
2021-03-09 15.38 15.51 14.06 14.61 4.4M
2021-03-08 16.00 16.00 15.29 15.52 4.4M
2021-03-05 15.18 16.40 15.18 15.85 5.8M
2021-03-04 15.44 16.01 15.22 15.47 6.0M
2021-03-03 15.13 15.37 15.08 15.32 4.4M
2021-03-02 15.57 15.75 15.18 15.29 6.3M
2021-03-01 15.27 16.49 14.80 15.81 11.3M
2021-02-26 14.30 15.30 14.30 15.30 4.2M
2021-02-25 14.37 14.45 13.81 13.91 3.5M
2021-02-24 14.41 14.63 14.22 14.39 3.2M
2021-02-23 14.33 14.95 14.27 14.50 5.2M
2021-02-22 14.00 14.76 13.88 14.28 4.8M
2021-02-19 13.80 14.08 13.69 14.05 3.8M
2021-02-18 13.50 13.79 13.40 13.78 4.4M
2021-02-10 13.69 13.82 13.24 13.40 6.2M
2021-02-09 14.20 14.50 13.56 13.67 11.8M
2021-02-08 16.80 17.80 14.85 14.85 15.5M
2021-02-05 14.98 16.50 14.78 16.50 13.0M
2021-02-04 14.75 15.02 14.47 15.00 2.9M
2021-02-03 14.50 15.15 14.28 14.87 5.2M
2021-02-02 14.59 14.75 14.04 14.44 4.5M
2021-02-01 13.79 15.45 13.79 14.71 4.9M
2021-01-29 14.87 15.03 13.81 14.11 5.0M
2021-01-28 15.55 15.69 14.73 15.12 7.3M
2021-01-27 14.09 15.61 13.86 15.61 6.0M
2021-01-26 13.89 14.55 13.79 14.19 3.1M
2021-01-25 14.08 14.17 13.73 13.98 2.5M
2021-01-22 13.65 14.48 13.62 14.33 4.1M
2021-01-21 13.85 13.95 13.68 13.71 1.7M
2021-01-20 13.90 14.02 13.71 13.82 1.7M
2021-01-19 14.10 14.48 13.88 13.91 2.9M
2021-01-18 13.51 14.23 13.43 13.99 2.9M
2021-01-15 12.85 13.74 12.76 13.60 3.4M
2021-01-14 12.81 13.12 12.60 12.87 1.8M
2021-01-13 13.30 13.39 12.79 12.81 2.5M
2021-01-12 13.29 13.70 13.22 13.38 1.8M
2021-01-11 13.76 13.86 13.10 13.22 2.1M
2021-01-08 13.64 13.90 13.28 13.73 1.5M
2021-01-07 14.50 14.50 13.58 13.65 3.0M
2021-01-06 14.79 14.88 14.39 14.56 2.3M
2021-01-05 15.04 15.04 14.57 14.76 2.6M
2021-01-04 14.99 15.24 14.92 15.05 2.4M