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
2022-12-30 12.11 12.12 11.45 11.84 13.7M
2022-12-29 11.20 12.12 10.96 12.03 20.2M
2022-12-28 11.70 13.06 11.40 12.10 28.2M
2022-12-27 11.50 11.97 11.27 11.87 17.3M
2022-12-26 11.23 11.83 11.23 11.56 12.8M
2022-12-23 11.29 11.88 11.19 11.38 19.1M
2022-12-22 10.70 11.54 10.70 11.54 6.5M
2022-12-21 10.16 10.98 10.14 10.49 13.1M
2022-12-20 10.98 11.16 10.10 10.12 11.4M
2022-12-19 11.43 11.50 10.95 11.16 11.9M
2022-12-16 11.90 11.99 11.37 11.54 18.7M
2022-12-15 10.79 12.00 10.76 12.00 6.0M
2022-12-14 11.03 11.47 10.85 10.91 11.3M
2022-12-13 10.84 11.15 10.47 11.15 15.1M
2022-12-12 10.75 11.50 10.75 11.20 20.5M
2022-12-09 12.39 12.39 10.74 10.96 26.2M
2022-12-08 10.54 11.52 10.47 11.52 5.8M
2022-12-07 10.31 10.53 10.23 10.47 3.1M
2022-12-06 10.53 10.54 10.18 10.30 2.2M
2022-12-05 10.60 10.75 10.35 10.46 2.9M
2022-12-02 10.24 10.61 10.17 10.49 3.3M
2022-12-01 10.05 10.37 10.01 10.22 2.4M
2022-11-30 10.01 10.07 9.93 10.00 1.7M
2022-11-29 9.80 10.05 9.80 10.02 2.6M
2022-11-28 9.91 9.98 9.70 9.80 3.1M
2022-11-25 9.96 10.14 9.91 9.99 1.8M
2022-11-24 10.08 10.16 9.94 10.01 2.3M
2022-11-23 10.34 10.34 9.87 9.98 2.7M
2022-11-22 10.36 10.44 10.00 10.24 2.7M
2022-11-21 10.40 10.43 10.15 10.30 2.4M
2022-11-18 10.17 10.56 10.12 10.40 4.0M
2022-11-17 10.26 10.33 10.07 10.18 3.3M
2022-11-16 10.20 10.27 10.11 10.22 2.2M
2022-11-15 10.39 10.39 10.13 10.23 2.7M
2022-11-14 10.24 10.43 10.23 10.35 2.7M
2022-11-11 10.35 10.43 10.20 10.24 4.6M
2022-11-10 10.16 10.42 10.00 10.20 3.6M
2022-11-09 10.17 10.37 10.16 10.19 3.3M
2022-11-08 10.24 10.50 10.06 10.30 4.9M
2022-11-07 10.00 10.25 10.00 10.18 6.2M
2022-11-04 10.50 10.50 10.00 10.17 7.6M
2022-11-03 9.90 10.20 9.73 10.01 6.8M
2022-11-02 9.69 10.10 9.60 10.00 7.7M
2022-11-01 9.57 9.85 9.46 9.68 5.9M
2022-10-31 9.19 9.68 9.05 9.62 8.1M
2022-10-28 9.36 9.79 9.22 9.25 7.7M
2022-10-27 9.12 9.65 9.12 9.52 10.2M
2022-10-26 8.89 9.24 8.89 9.16 7.6M
2022-10-25 9.00 9.06 8.79 9.01 8.3M
2022-10-24 9.33 9.39 8.96 9.05 12.5M
2022-10-21 9.64 9.82 9.33 9.33 19.3M
2022-10-20 10.04 10.53 10.04 10.04 26.2M
2022-10-19 12.27 12.39 10.98 11.15 34.8M
2022-10-18 10.24 11.26 10.24 11.26 10.1M
2022-10-17 9.36 10.24 9.34 10.24 3.0M
2022-10-14 9.10 9.35 9.02 9.31 1.5M
2022-10-13 8.92 9.09 8.73 9.02 1.1M
2022-10-12 8.71 8.95 8.55 8.93 1.3M
2022-10-11 8.71 8.71 8.43 8.69 1.3M
2022-10-10 8.82 8.90 8.55 8.61 1.6M
2022-09-30 8.72 8.88 8.65 8.82 1.0M
2022-09-29 9.09 9.12 8.70 8.80 1.3M
2022-09-28 9.05 9.13 8.90 8.97 1.1M
2022-09-27 8.69 9.05 8.69 9.05 1.1M
2022-09-26 9.07 9.07 8.70 8.73 1.5M
2022-09-23 9.24 9.27 9.05 9.14 1.3M
2022-09-22 9.21 9.31 9.10 9.21 1.0M
2022-09-21 8.96 9.27 8.81 9.19 1.5M
2022-09-20 9.00 9.15 8.94 9.02 0.9M
2022-09-19 9.14 9.16 8.88 8.94 1.3M
2022-09-16 9.51 9.55 9.03 9.08 1.8M
2022-09-15 9.74 9.79 9.37 9.51 1.5M
2022-09-14 9.69 9.78 9.56 9.74 1.5M
2022-09-13 9.53 9.83 9.50 9.78 2.4M
2022-09-09 9.65 9.65 9.46 9.51 0.9M
2022-09-08 9.65 9.71 9.53 9.59 0.8M
2022-09-07 9.68 9.68 9.51 9.65 1.0M
2022-09-06 9.68 9.74 9.56 9.69 1.5M
2022-09-05 9.49 9.66 9.40 9.61 2.0M
2022-09-02 9.36 9.58 9.35 9.44 2.1M
2022-09-01 9.40 9.52 9.25 9.38 2.3M
2022-08-31 9.56 9.69 9.27 9.35 1.5M
2022-08-30 9.51 9.68 9.47 9.51 1.7M
2022-08-29 9.26 9.55 9.07 9.54 1.4M
2022-08-26 9.46 9.49 9.24 9.27 1.1M
2022-08-25 9.40 9.48 9.16 9.42 1.6M
2022-08-24 9.62 9.72 9.40 9.43 1.5M
2022-08-23 9.66 9.73 9.57 9.64 1.0M
2022-08-22 9.64 9.69 9.55 9.65 1.3M
2022-08-19 9.73 9.89 9.62 9.64 1.8M
2022-08-18 9.69 9.83 9.56 9.75 1.8M
2022-08-17 9.72 9.76 9.61 9.67 1.2M
2022-08-16 9.72 9.77 9.63 9.71 1.2M
2022-08-15 9.66 9.72 9.52 9.70 2.0M
2022-08-12 9.65 9.73 9.59 9.67 1.9M
2022-08-11 9.78 9.82 9.63 9.66 3.1M
2022-08-10 9.40 9.76 9.32 9.72 3.2M
2022-08-09 9.37 9.42 9.29 9.38 1.0M
2022-08-08 9.24 9.37 9.17 9.37 1.2M
2022-08-05 9.22 9.26 9.13 9.24 1.3M
2022-08-04 9.06 9.22 9.04 9.20 1.4M
2022-08-03 8.90 9.25 8.90 9.02 2.1M
2022-08-02 9.37 9.37 8.82 8.94 3.1M
2022-08-01 9.42 9.57 9.31 9.34 1.6M
2022-07-29 9.60 9.61 9.41 9.42 2.2M
2022-07-28 9.56 9.63 9.42 9.59 2.9M
2022-07-27 9.30 9.55 9.26 9.51 2.8M
2022-07-26 9.25 9.34 9.09 9.32 1.7M
2022-07-25 9.18 9.34 9.08 9.28 2.1M
2022-07-22 9.11 9.25 9.10 9.20 1.5M
2022-07-21 9.06 9.25 9.05 9.15 2.0M
2022-07-20 9.15 9.19 9.05 9.11 1.7M
2022-07-19 8.99 9.10 8.95 9.10 2.2M
2022-07-18 8.56 9.05 8.49 8.99 5.0M
2022-07-15 8.90 8.95 8.48 8.48 3.8M
2022-07-14 9.00 9.05 8.91 8.92 1.5M
2022-07-13 8.84 9.00 8.82 8.99 1.4M
2022-07-12 8.84 8.99 8.76 8.85 2.0M
2022-07-11 8.95 8.99 8.84 8.87 1.3M
2022-07-08 8.81 9.00 8.81 8.98 1.5M
2022-07-07 8.90 9.06 8.84 8.88 1.7M
2022-07-06 8.93 8.96 8.83 8.90 1.4M
2022-07-05 9.12 9.18 8.86 8.94 2.1M
2022-07-04 9.20 9.29 9.01 9.12 2.6M
2022-07-01 9.15 9.20 9.06 9.16 1.7M
2022-06-30 9.14 9.25 9.11 9.15 1.7M
2022-06-29 9.24 9.38 9.13 9.14 2.5M
2022-06-28 9.10 9.41 9.04 9.34 3.9M
2022-06-27 9.06 9.14 9.01 9.10 2.5M
2022-06-24 9.05 9.05 8.97 9.00 1.6M
2022-06-23 8.82 9.01 8.77 9.00 2.0M
2022-06-22 9.00 9.02 8.80 8.81 1.7M
2022-06-21 9.05 9.05 8.88 8.99 1.9M
2022-06-20 8.97 9.04 8.87 9.01 1.8M
2022-06-17 8.95 8.95 8.74 8.92 1.6M
2022-06-16 8.88 9.01 8.88 8.96 1.8M
2022-06-15 8.93 9.03 8.90 8.93 1.7M
2022-06-14 8.87 8.95 8.66 8.95 1.9M
2022-06-13 9.00 9.08 8.86 8.94 1.8M
2022-06-10 8.76 9.19 8.74 9.05 2.1M
2022-06-09 8.95 9.01 8.73 8.81 2.0M
2022-06-08 9.04 9.11 8.85 9.01 2.2M
2022-06-07 9.21 9.23 9.00 9.05 2.2M
2022-06-06 8.98 9.28 8.98 9.20 2.7M
2022-06-02 9.03 9.05 8.84 9.01 2.2M
2022-06-01 9.03 9.25 8.95 9.06 3.3M
2022-05-31 9.10 9.15 8.95 9.14 1.7M
2022-05-30 9.12 9.18 9.04 9.10 1.8M
2022-05-27 9.19 9.23 8.99 9.09 2.8M
2022-05-26 9.25 9.34 9.02 9.19 2.1M
2022-05-25 8.91 9.30 8.91 9.20 3.2M
2022-05-24 9.40 9.50 8.89 8.89 3.7M
2022-05-23 9.27 9.45 9.25 9.38 3.1M
2022-05-20 9.13 9.34 9.10 9.25 3.0M
2022-05-19 8.92 9.13 8.88 9.08 2.4M
2022-05-18 8.91 9.08 8.90 9.04 2.5M
2022-05-17 9.07 9.07 8.85 8.91 2.5M
2022-05-16 9.01 9.15 8.93 8.96 4.1M
2022-05-13 9.35 9.66 8.95 9.20 7.9M
2022-05-12 8.62 9.55 8.56 9.13 8.4M
2022-05-11 8.95 9.04 8.65 8.68 4.8M
2022-05-10 8.78 9.14 8.70 9.09 5.0M
2022-05-09 8.51 9.09 8.40 9.05 3.6M
2022-05-06 8.26 8.58 8.04 8.52 2.5M
2022-05-05 8.29 8.44 8.18 8.38 2.2M
2022-04-29 8.00 8.44 8.00 8.36 2.2M
2022-04-28 8.06 8.25 7.80 7.96 1.9M
2022-04-27 7.99 8.13 7.66 8.11 2.8M
2022-04-26 8.30 8.52 8.00 8.06 2.1M
2022-04-25 9.01 9.01 8.35 8.35 3.8M
2022-04-22 8.99 9.12 8.87 9.05 2.0M
2022-04-21 9.38 9.47 9.02 9.04 4.6M
2022-04-20 9.72 9.85 9.30 9.43 5.7M
2022-04-19 10.04 10.17 9.86 9.98 2.9M
2022-04-18 10.07 10.15 9.80 10.08 2.7M
2022-04-15 10.64 10.65 10.06 10.08 4.3M
2022-04-14 10.43 10.98 10.34 10.70 5.9M
2022-04-13 10.38 10.92 10.15 10.44 5.4M
2022-04-12 9.99 10.35 9.90 10.35 2.8M
2022-04-11 10.22 10.39 9.88 10.00 3.4M
2022-04-08 10.47 10.57 10.15 10.21 2.9M
2022-04-07 10.81 10.89 10.44 10.47 2.8M
2022-04-06 10.58 10.93 10.57 10.79 2.9M
2022-04-01 10.88 10.88 10.52 10.61 4.1M
2022-03-31 10.94 11.07 10.87 10.94 2.7M
2022-03-30 11.20 11.30 10.83 11.00 3.9M
2022-03-29 11.52 11.52 11.04 11.10 4.8M
2022-03-28 11.40 11.71 11.16 11.54 3.5M
2022-03-25 11.62 11.93 11.61 11.70 4.3M
2022-03-24 11.78 11.80 11.58 11.68 5.9M
2022-03-23 12.08 12.24 11.87 11.95 6.8M
2022-03-22 12.52 12.54 12.11 12.22 7.0M
2022-03-21 12.52 12.62 12.27 12.59 8.8M
2022-03-18 11.92 12.65 11.91 12.51 12.2M
2022-03-17 12.01 12.43 11.81 12.02 10.0M
2022-03-16 11.74 12.12 11.44 12.01 10.6M
2022-03-15 12.39 12.56 11.44 11.46 10.4M
2022-03-14 12.35 12.82 12.15 12.53 12.3M
2022-03-11 12.01 12.50 11.44 12.37 11.5M
2022-03-10 12.35 12.79 11.96 12.01 14.4M
2022-03-09 12.20 12.60 11.59 12.47 16.0M
2022-03-08 12.12 12.80 11.90 12.00 17.8M
2022-03-07 12.15 12.60 11.80 11.80 20.4M
2022-03-04 12.90 13.55 12.61 12.71 31.5M
2022-03-03 11.40 12.32 11.19 12.32 8.2M
2022-03-02 11.15 11.34 11.06 11.20 5.1M
2022-03-01 11.18 11.29 10.60 11.28 8.2M
2022-02-28 11.60 11.79 11.08 11.17 11.0M
2022-02-25 12.38 12.60 11.79 11.93 18.2M
2022-02-24 12.09 13.02 11.83 12.50 26.0M
2022-02-23 10.77 11.84 10.77 11.84 9.8M
2022-02-22 10.67 10.80 10.58 10.76 1.6M
2022-02-21 10.59 10.72 10.56 10.69 1.1M
2022-02-18 10.48 10.59 10.41 10.59 0.9M
2022-02-17 10.56 10.70 10.46 10.49 1.3M
2022-02-16 10.45 10.62 10.45 10.57 1.6M
2022-02-15 10.55 10.55 10.35 10.42 0.8M
2022-02-14 10.40 10.54 10.35 10.49 0.8M
2022-02-11 10.73 10.74 10.39 10.42 1.3M
2022-02-10 10.66 10.77 10.60 10.70 0.7M
2022-02-09 10.72 10.77 10.65 10.73 0.9M
2022-02-08 10.52 10.72 10.44 10.68 1.3M
2022-02-07 10.45 10.61 10.33 10.49 1.4M
2022-01-28 10.13 10.35 10.05 10.33 1.2M
2022-01-27 10.42 10.42 10.05 10.06 1.4M
2022-01-26 10.33 10.46 10.22 10.42 1.1M
2022-01-25 10.91 10.95 10.26 10.27 2.2M
2022-01-24 11.17 11.18 10.88 10.91 1.1M
2022-01-21 11.17 11.34 10.98 11.22 1.6M
2022-01-20 11.60 11.62 11.17 11.21 2.6M
2022-01-19 11.35 11.69 11.24 11.63 2.8M
2022-01-18 11.58 11.65 11.32 11.33 2.2M
2022-01-17 11.35 11.65 11.35 11.62 2.3M
2022-01-14 11.52 11.69 11.33 11.33 1.9M
2022-01-13 11.53 11.68 11.53 11.61 1.6M
2022-01-12 11.47 11.62 11.39 11.59 2.2M
2022-01-11 11.42 11.49 11.38 11.44 1.5M
2022-01-10 11.24 11.44 11.08 11.42 2.1M
2022-01-07 11.40 11.47 11.23 11.24 1.7M
2022-01-06 11.31 11.44 11.26 11.41 1.6M
2022-01-05 11.34 11.41 11.19 11.33 1.5M
2022-01-04 11.13 11.39 11.10 11.34 2.8M