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
2023-12-29 11.35 11.55 11.24 11.49 2.5M
2023-12-28 11.12 11.36 10.90 11.30 2.3M
2023-12-27 10.97 11.24 10.95 11.19 2.3M
2023-12-26 11.19 11.19 10.90 10.97 2.1M
2023-12-25 11.28 11.31 10.98 11.13 2.9M
2023-12-22 11.57 11.60 11.23 11.28 2.4M
2023-12-21 11.37 11.52 11.19 11.45 2.7M
2023-12-20 11.41 11.55 11.38 11.38 1.9M
2023-12-19 11.40 11.45 11.23 11.41 2.0M
2023-12-18 11.55 11.58 11.35 11.40 2.5M
2023-12-15 11.44 11.51 11.26 11.46 2.4M
2023-12-14 11.41 11.57 11.40 11.44 2.0M
2023-12-13 11.44 11.48 11.23 11.34 2.8M
2023-12-12 11.18 11.44 11.09 11.43 3.0M
2023-12-11 11.15 11.35 11.04 11.13 3.5M
2023-12-08 11.65 11.71 11.17 11.21 4.2M
2023-12-07 11.77 11.81 11.54 11.62 2.8M
2023-12-06 11.66 11.79 11.60 11.70 2.9M
2023-12-05 11.70 11.80 11.66 11.66 2.5M
2023-12-04 11.66 11.78 11.62 11.75 2.8M
2023-12-01 11.59 11.70 11.57 11.64 2.1M
2023-11-30 11.68 11.70 11.49 11.61 2.5M
2023-11-29 11.69 11.82 11.62 11.68 2.4M
2023-11-28 11.53 11.70 11.46 11.67 2.4M
2023-11-27 11.51 11.61 11.41 11.55 3.4M
2023-11-24 11.58 11.68 11.49 11.55 2.9M
2023-11-23 11.54 11.67 11.53 11.65 3.2M
2023-11-22 11.62 11.80 11.55 11.61 3.9M
2023-11-21 11.65 11.72 11.59 11.62 3.9M
2023-11-20 11.60 11.80 11.50 11.66 5.3M
2023-11-17 11.52 11.70 11.47 11.61 5.9M
2023-11-16 11.71 11.72 11.47 11.52 7.8M
2023-11-15 11.75 12.10 11.44 11.70 13.5M
2023-11-14 11.99 11.99 11.49 11.65 17.5M
2023-11-13 11.39 12.45 11.32 11.93 13.7M
2023-11-10 11.28 11.35 11.15 11.32 1.8M
2023-11-09 11.29 11.37 11.24 11.29 1.9M
2023-11-08 11.37 11.38 11.25 11.28 2.3M
2023-11-07 11.32 11.39 11.17 11.35 2.5M
2023-11-06 11.20 11.34 11.17 11.33 2.8M
2023-11-03 11.17 11.28 11.10 11.21 2.3M
2023-11-02 11.30 11.33 11.08 11.15 3.6M
2023-11-01 11.10 11.32 11.02 11.30 4.1M
2023-10-31 11.08 11.20 11.02 11.06 3.3M
2023-10-30 10.87 11.06 10.79 11.00 2.7M
2023-10-27 10.67 10.93 10.67 10.91 2.7M
2023-10-26 10.82 10.98 10.63 10.83 2.8M
2023-10-25 10.73 10.85 10.62 10.82 2.5M
2023-10-24 10.28 10.73 10.22 10.67 2.9M
2023-10-23 10.57 10.58 10.19 10.26 2.4M
2023-10-20 10.42 10.67 10.42 10.46 2.0M
2023-10-19 10.50 10.76 10.33 10.51 2.5M
2023-10-18 10.64 10.68 10.49 10.55 2.1M
2023-10-17 10.50 10.71 10.50 10.68 2.0M
2023-10-16 10.52 10.67 10.43 10.55 2.5M
2023-10-13 10.69 10.69 10.48 10.53 2.1M
2023-10-12 10.66 10.70 10.50 10.69 2.0M
2023-10-11 10.66 10.70 10.46 10.62 2.4M
2023-10-10 10.82 10.84 10.56 10.59 3.6M
2023-10-09 11.12 11.26 10.66 10.75 4.8M
2023-09-28 11.14 11.22 10.95 11.20 2.2M
2023-09-27 10.94 11.10 10.85 11.04 2.1M
2023-09-26 11.02 11.04 10.84 10.90 2.5M
2023-09-25 11.18 11.22 10.94 11.02 1.9M
2023-09-22 10.92 11.18 10.84 11.18 2.6M
2023-09-21 11.02 11.02 10.81 10.92 1.6M
2023-09-20 11.03 11.13 10.91 10.95 1.8M
2023-09-19 11.18 11.25 11.01 11.06 2.2M
2023-09-18 10.78 11.24 10.63 11.19 3.2M
2023-09-15 10.78 10.93 10.68 10.85 1.7M
2023-09-14 10.86 10.90 10.64 10.78 1.9M
2023-09-13 10.99 11.08 10.80 10.90 1.7M
2023-09-12 11.10 11.11 10.91 10.96 1.7M
2023-09-11 11.12 11.19 10.90 11.07 2.1M
2023-09-08 11.21 11.28 11.09 11.12 2.1M
2023-09-07 11.36 11.41 11.21 11.21 1.6M
2023-09-06 11.27 11.36 11.19 11.32 1.8M
2023-09-05 11.32 11.42 11.18 11.27 2.0M
2023-09-04 11.19 11.51 11.16 11.35 3.4M
2023-09-01 11.00 11.18 10.93 11.08 2.6M
2023-08-31 11.20 11.20 10.95 11.01 2.3M
2023-08-30 11.05 11.25 10.98 11.15 4.0M
2023-08-29 10.65 11.00 10.60 10.98 3.8M
2023-08-28 11.06 11.06 10.55 10.65 3.2M
2023-08-25 10.66 10.83 10.42 10.46 2.0M
2023-08-24 10.74 10.74 10.50 10.58 2.0M
2023-08-23 10.97 10.97 10.58 10.59 1.9M
2023-08-22 11.01 11.08 10.70 10.90 2.3M
2023-08-21 10.88 11.10 10.83 10.89 2.5M
2023-08-18 11.10 11.13 10.81 10.83 2.8M
2023-08-17 10.80 11.11 10.62 11.11 2.2M
2023-08-16 10.86 10.96 10.64 10.77 1.6M
2023-08-15 10.89 11.08 10.79 10.88 1.8M
2023-08-14 10.88 11.00 10.63 10.87 2.2M
2023-08-11 10.99 11.00 10.78 10.78 1.6M
2023-08-10 10.98 11.02 10.83 10.91 1.6M
2023-08-09 11.20 11.20 10.80 10.87 2.1M
2023-08-08 11.14 11.17 10.89 11.09 1.6M
2023-08-07 11.00 11.06 10.86 11.02 2.0M
2023-08-04 11.30 11.36 11.00 11.00 1.8M
2023-08-03 11.27 11.27 11.06 11.15 1.7M
2023-08-02 11.18 11.30 11.10 11.27 1.8M
2023-08-01 11.35 11.35 11.15 11.19 1.8M
2023-07-31 11.40 11.43 11.13 11.20 2.1M
2023-07-28 11.25 11.29 11.05 11.25 1.7M
2023-07-27 11.41 11.44 11.14 11.17 2.3M
2023-07-26 11.25 11.43 11.17 11.41 2.6M
2023-07-25 11.15 11.26 11.05 11.25 1.9M
2023-07-24 11.08 11.19 10.98 11.13 1.6M
2023-07-21 11.08 11.22 11.00 11.09 1.5M
2023-07-20 11.14 11.28 11.07 11.08 2.0M
2023-07-19 10.99 11.17 10.91 11.14 2.0M
2023-07-18 10.99 11.03 10.88 10.99 1.7M
2023-07-17 10.87 11.00 10.77 10.99 2.3M
2023-07-14 11.00 11.10 10.86 10.92 3.3M
2023-07-13 10.76 10.87 10.72 10.83 1.5M
2023-07-12 10.79 10.89 10.73 10.75 1.4M
2023-07-11 10.77 10.82 10.67 10.80 1.4M
2023-07-10 10.84 10.93 10.64 10.77 2.2M
2023-07-07 10.79 10.91 10.76 10.90 2.2M
2023-07-06 10.77 10.88 10.68 10.80 1.8M
2023-07-05 10.88 10.95 10.68 10.75 2.5M
2023-07-04 10.77 10.92 10.63 10.89 2.6M
2023-07-03 10.62 10.79 10.51 10.69 3.0M
2023-06-30 10.45 10.60 10.39 10.58 2.2M
2023-06-29 10.20 10.44 10.18 10.44 2.5M
2023-06-28 10.16 10.26 10.00 10.17 2.3M
2023-06-27 9.76 10.15 9.68 10.10 2.3M
2023-06-26 9.72 9.88 9.60 9.66 1.9M
2023-06-21 9.87 9.89 9.72 9.72 0.9M
2023-06-20 9.96 9.96 9.76 9.82 2.0M
2023-06-19 10.09 10.15 9.87 9.90 2.0M
2023-06-16 10.06 10.19 9.99 10.10 1.6M
2023-06-15 10.03 10.10 9.95 10.01 2.0M
2023-06-14 10.21 10.26 9.93 10.05 3.0M
2023-06-13 10.37 10.49 10.16 10.23 2.7M
2023-06-12 10.22 10.48 10.08 10.39 2.3M
2023-06-09 10.47 10.47 10.26 10.31 1.6M
2023-06-08 10.37 10.58 10.34 10.51 1.8M
2023-06-07 10.30 10.51 10.24 10.44 1.1M
2023-06-06 10.40 10.62 10.32 10.32 1.7M
2023-06-05 10.34 10.54 10.33 10.51 2.3M
2023-06-02 10.19 10.40 10.15 10.33 2.0M
2023-06-01 10.31 10.31 10.07 10.13 2.1M
2023-05-31 10.22 10.35 10.11 10.23 1.6M
2023-05-30 10.24 10.27 10.11 10.19 1.0M
2023-05-29 10.32 10.38 10.13 10.24 1.4M
2023-05-26 10.09 10.34 10.09 10.30 1.8M
2023-05-25 10.28 10.31 10.03 10.22 1.7M
2023-05-24 10.18 10.38 10.15 10.31 1.2M
2023-05-23 10.47 10.48 10.22 10.22 1.1M
2023-05-22 10.25 10.40 10.24 10.40 1.4M
2023-05-19 10.28 10.32 10.18 10.27 1.3M
2023-05-18 10.34 10.34 10.15 10.27 1.5M
2023-05-17 9.95 10.29 9.95 10.26 2.0M
2023-05-16 10.16 10.18 9.98 10.04 1.6M
2023-05-15 10.14 10.17 9.94 10.17 1.3M
2023-05-12 10.16 10.20 10.04 10.08 1.3M
2023-05-11 9.90 10.14 9.85 10.12 1.3M
2023-05-10 9.98 10.01 9.86 9.90 1.3M
2023-05-09 9.98 10.07 9.88 9.89 2.0M
2023-05-08 10.19 10.26 9.95 10.02 2.3M
2023-05-05 10.34 10.43 10.11 10.17 4.1M
2023-05-04 9.99 10.42 9.86 10.34 5.7M
2023-04-28 9.48 9.85 9.48 9.79 1.7M
2023-04-27 9.40 9.67 9.36 9.56 2.3M
2023-04-26 9.29 9.47 8.93 9.40 2.6M
2023-04-25 9.52 9.55 9.02 9.16 2.6M
2023-04-24 9.53 9.64 9.29 9.56 1.8M
2023-04-21 9.81 9.86 9.47 9.47 1.8M
2023-04-20 9.84 9.88 9.66 9.82 1.7M
2023-04-19 10.04 10.04 9.83 9.85 1.2M
2023-04-18 10.10 10.16 9.97 9.98 1.0M
2023-04-17 10.03 10.13 9.99 10.09 1.4M
2023-04-14 9.94 10.12 9.94 10.07 1.7M
2023-04-13 10.09 10.15 9.88 9.96 2.2M
2023-04-12 9.84 10.15 9.81 10.09 2.4M
2023-04-11 9.89 9.92 9.75 9.84 1.8M
2023-04-10 10.27 10.27 9.85 9.90 2.8M
2023-04-07 10.12 10.30 10.02 10.27 1.4M
2023-04-06 10.19 10.21 10.05 10.08 1.6M
2023-04-04 10.45 10.50 10.17 10.17 2.0M
2023-04-03 10.37 10.49 10.36 10.43 1.7M
2023-03-31 10.28 10.48 10.28 10.37 1.4M
2023-03-30 10.36 10.44 10.20 10.28 1.5M
2023-03-29 10.39 10.49 10.26 10.36 1.7M
2023-03-28 10.53 10.58 10.28 10.37 1.9M
2023-03-27 10.75 10.79 10.48 10.58 2.6M
2023-03-24 10.80 10.84 10.62 10.69 2.4M
2023-03-23 10.90 10.90 10.72 10.78 1.9M
2023-03-22 10.87 11.02 10.78 10.90 2.0M
2023-03-21 10.50 10.87 10.45 10.87 3.3M
2023-03-20 10.73 10.78 10.45 10.46 2.9M
2023-03-17 10.90 11.01 10.78 10.78 1.7M
2023-03-16 10.96 11.06 10.83 10.84 1.8M
2023-03-15 10.78 11.01 10.73 10.99 2.7M
2023-03-14 10.80 10.86 10.49 10.78 1.8M
2023-03-13 10.85 10.89 10.65 10.80 1.0M
2023-03-10 10.95 10.99 10.70 10.81 1.8M
2023-03-09 11.02 11.05 10.83 11.03 1.6M
2023-03-08 10.94 11.00 10.72 10.99 1.4M
2023-03-07 11.14 11.14 10.91 10.94 1.9M
2023-03-06 10.99 11.14 10.94 11.12 2.3M
2023-03-03 11.06 11.10 10.87 10.98 1.6M
2023-03-02 11.12 11.12 10.99 11.06 1.6M
2023-03-01 11.12 11.15 10.94 11.07 2.0M
2023-02-28 10.90 11.09 10.90 11.08 2.0M
2023-02-27 11.09 11.09 10.83 10.84 1.8M
2023-02-24 11.00 11.10 10.96 11.08 2.1M
2023-02-23 11.10 11.15 10.96 11.00 2.4M
2023-02-22 11.08 11.13 10.98 11.12 1.4M
2023-02-21 11.11 11.18 11.00 11.06 2.4M
2023-02-20 11.02 11.14 10.90 11.11 2.3M
2023-02-17 10.85 11.20 10.85 11.01 3.3M
2023-02-16 11.42 11.45 10.75 10.81 5.1M
2023-02-15 11.38 11.44 11.30 11.37 3.4M
2023-02-14 11.55 11.60 11.34 11.38 3.3M
2023-02-13 11.40 11.58 11.33 11.53 3.7M
2023-02-10 11.40 11.44 11.33 11.42 3.4M
2023-02-09 11.55 11.58 11.34 11.39 4.1M
2023-02-08 11.52 11.64 11.30 11.56 4.8M
2023-02-07 11.55 11.60 11.41 11.53 3.7M
2023-02-06 11.56 11.65 11.42 11.55 3.9M
2023-02-03 11.84 11.89 11.41 11.70 7.9M
2023-02-02 11.40 11.79 11.30 11.78 8.1M
2023-02-01 11.48 11.48 11.27 11.45 5.4M
2023-01-31 11.28 11.45 11.17 11.42 5.8M
2023-01-30 11.24 11.48 11.17 11.32 7.6M
2023-01-20 11.54 11.64 11.04 11.24 9.1M
2023-01-19 11.50 12.49 11.48 11.52 12.9M
2023-01-18 10.95 11.37 10.84 11.35 7.3M
2023-01-17 10.73 10.95 10.67 10.95 4.2M
2023-01-16 10.68 10.81 10.53 10.73 3.9M
2023-01-13 11.01 11.02 10.66 10.68 4.6M
2023-01-12 10.88 11.01 10.71 10.98 5.2M
2023-01-11 11.28 11.32 10.80 10.86 7.9M
2023-01-10 11.70 11.72 11.13 11.33 9.0M
2023-01-09 11.82 12.05 11.54 11.79 8.4M
2023-01-06 12.42 12.49 11.62 11.80 17.2M
2023-01-05 12.12 13.06 11.68 12.72 27.2M
2023-01-04 11.65 12.84 11.62 12.10 18.7M
2023-01-03 11.70 11.88 11.40 11.78 12.3M