Guangzhou Tongda Auto Electric Co., Ltd (603390.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 7.54 | 7.65 | 7.43 | 7.62 | 7.62 | 3,022,600 |
| May 16, 2024 | 7.41 | 7.60 | 7.41 | 7.46 | 7.46 | 2,796,300 |
| May 15, 2024 | 7.51 | 7.54 | 7.40 | 7.40 | 7.40 | 2,858,300 |
| May 14, 2024 | 7.26 | 7.55 | 7.25 | 7.52 | 7.52 | 4,416,500 |
| May 13, 2024 | 7.41 | 7.41 | 7.18 | 7.24 | 7.24 | 3,267,400 |
| May 10, 2024 | 7.72 | 7.73 | 7.44 | 7.46 | 7.46 | 3,938,000 |
| May 09, 2024 | 7.66 | 7.78 | 7.63 | 7.66 | 7.66 | 2,925,700 |
| May 08, 2024 | 7.84 | 7.84 | 7.64 | 7.64 | 7.64 | 3,821,800 |
| May 07, 2024 | 7.88 | 7.93 | 7.75 | 7.81 | 7.81 | 3,955,200 |
| May 06, 2024 | 7.80 | 7.94 | 7.71 | 7.91 | 7.91 | 4,896,600 |
| Apr 30, 2024 | 7.59 | 7.73 | 7.46 | 7.63 | 7.63 | 5,472,100 |
| Apr 29, 2024 | 7.38 | 7.61 | 7.38 | 7.58 | 7.58 | 4,181,700 |
| Apr 26, 2024 | 7.23 | 7.37 | 7.12 | 7.31 | 7.31 | 3,908,100 |
| Apr 25, 2024 | 7.11 | 7.20 | 7.03 | 7.17 | 7.17 | 3,588,100 |
| Apr 24, 2024 | 6.89 | 7.12 | 6.87 | 7.11 | 7.11 | 4,094,700 |
| Apr 23, 2024 | 6.67 | 6.89 | 6.62 | 6.84 | 6.84 | 4,787,000 |
| Apr 22, 2024 | 6.72 | 6.72 | 6.33 | 6.61 | 6.61 | 4,946,100 |
| Apr 19, 2024 | 7.08 | 7.08 | 6.68 | 6.70 | 6.70 | 5,202,300 |
| Apr 18, 2024 | 6.90 | 7.14 | 6.70 | 6.98 | 6.98 | 6,646,900 |
| Apr 17, 2024 | 6.26 | 6.87 | 6.26 | 6.85 | 6.85 | 8,230,700 |
| Apr 16, 2024 | 6.96 | 7.01 | 6.26 | 6.26 | 6.26 | 7,810,800 |
| Apr 15, 2024 | 7.55 | 7.64 | 6.83 | 6.95 | 6.95 | 9,323,700 |
| Apr 12, 2024 | 7.60 | 7.77 | 7.56 | 7.58 | 7.58 | 4,723,174 |
| Apr 11, 2024 | 7.73 | 7.83 | 7.59 | 7.60 | 7.60 | 5,055,000 |
| Apr 10, 2024 | 8.04 | 8.05 | 7.70 | 7.75 | 7.75 | 5,249,100 |
| Apr 09, 2024 | 8.04 | 8.15 | 7.89 | 8.07 | 8.07 | 4,942,400 |
| Apr 08, 2024 | 8.17 | 8.33 | 8.02 | 8.05 | 8.05 | 5,966,474 |
| Apr 03, 2024 | 8.43 | 8.43 | 8.09 | 8.17 | 8.17 | 5,499,626 |
| Apr 02, 2024 | 8.50 | 8.57 | 8.29 | 8.38 | 8.38 | 6,024,726 |
| Apr 01, 2024 | 8.19 | 8.48 | 8.18 | 8.48 | 8.48 | 7,040,400 |
| Mar 29, 2024 | 8.03 | 8.26 | 8.03 | 8.20 | 8.20 | 4,927,100 |
| Mar 28, 2024 | 7.71 | 8.12 | 7.68 | 7.97 | 7.97 | 7,773,400 |
| Mar 27, 2024 | 8.10 | 8.13 | 7.68 | 7.71 | 7.71 | 7,883,800 |
| Mar 26, 2024 | 7.95 | 8.19 | 7.92 | 8.11 | 8.11 | 10,092,900 |
| Mar 25, 2024 | 8.49 | 8.52 | 8.01 | 8.03 | 8.03 | 14,736,600 |
| Mar 22, 2024 | 8.88 | 8.88 | 8.43 | 8.48 | 8.48 | 12,856,400 |
| Mar 21, 2024 | 8.45 | 9.03 | 8.42 | 8.87 | 8.87 | 16,542,900 |
| Mar 20, 2024 | 8.40 | 8.54 | 8.36 | 8.47 | 8.47 | 6,828,000 |
| Mar 19, 2024 | 8.41 | 8.65 | 8.34 | 8.44 | 8.44 | 10,943,200 |
| Mar 18, 2024 | 8.25 | 8.44 | 8.24 | 8.39 | 8.39 | 10,637,800 |
| Mar 15, 2024 | 8.02 | 8.17 | 7.96 | 8.15 | 8.15 | 8,636,400 |
| Mar 14, 2024 | 8.00 | 8.12 | 7.85 | 8.09 | 8.09 | 8,945,498 |
| Mar 13, 2024 | 8.09 | 8.15 | 7.96 | 8.03 | 8.03 | 10,940,598 |
| Mar 12, 2024 | 7.92 | 8.28 | 7.75 | 8.14 | 8.14 | 21,810,000 |
| Mar 11, 2024 | 7.59 | 8.34 | 7.51 | 7.92 | 7.92 | 20,953,900 |
| Mar 08, 2024 | 7.58 | 7.70 | 7.46 | 7.58 | 7.58 | 4,455,200 |
| Mar 07, 2024 | 7.65 | 7.82 | 7.54 | 7.62 | 7.62 | 7,542,100 |
| Mar 06, 2024 | 7.36 | 7.72 | 7.34 | 7.61 | 7.61 | 7,563,000 |
| Mar 05, 2024 | 7.47 | 7.47 | 7.27 | 7.33 | 7.33 | 4,938,600 |
| Mar 04, 2024 | 7.57 | 7.69 | 7.30 | 7.48 | 7.48 | 6,337,700 |
| Mar 01, 2024 | 7.52 | 7.65 | 7.44 | 7.57 | 7.57 | 7,404,000 |
| Feb 29, 2024 | 7.25 | 7.51 | 7.10 | 7.45 | 7.45 | 11,826,900 |
| Feb 28, 2024 | 8.02 | 8.13 | 7.25 | 7.25 | 7.25 | 16,475,300 |
| Feb 27, 2024 | 7.65 | 8.05 | 7.62 | 8.05 | 8.05 | 10,941,800 |
| Feb 26, 2024 | 7.40 | 7.91 | 7.30 | 7.80 | 7.80 | 13,247,300 |
| Feb 23, 2024 | 7.00 | 7.35 | 6.94 | 7.34 | 7.34 | 9,637,000 |
| Feb 22, 2024 | 6.65 | 6.98 | 6.65 | 6.98 | 6.98 | 8,710,700 |
| Feb 21, 2024 | 6.41 | 6.93 | 6.37 | 6.71 | 6.71 | 9,878,960 |
| Feb 20, 2024 | 6.28 | 6.50 | 6.16 | 6.46 | 6.46 | 8,792,900 |
| Feb 19, 2024 | 6.03 | 6.36 | 5.99 | 6.26 | 6.26 | 11,703,800 |
| Feb 08, 2024 | 5.48 | 5.86 | 5.15 | 5.85 | 5.85 | 13,017,100 |
| Feb 07, 2024 | 6.00 | 6.02 | 5.35 | 5.42 | 5.42 | 12,508,479 |
| Feb 06, 2024 | 5.89 | 6.19 | 5.55 | 5.90 | 5.90 | 11,811,698 |
| Feb 05, 2024 | 6.70 | 6.78 | 6.17 | 6.17 | 6.17 | 7,864,100 |
| Feb 02, 2024 | 7.25 | 7.47 | 6.63 | 6.85 | 6.85 | 7,943,900 |
| Feb 01, 2024 | 7.29 | 7.44 | 7.11 | 7.26 | 7.26 | 6,061,100 |
| Jan 31, 2024 | 7.70 | 7.94 | 7.29 | 7.30 | 7.30 | 7,518,218 |
| Jan 30, 2024 | 8.11 | 8.21 | 7.81 | 7.84 | 7.84 | 5,308,700 |
| Jan 29, 2024 | 8.45 | 8.53 | 8.11 | 8.14 | 8.14 | 6,809,300 |
| Jan 26, 2024 | 8.28 | 8.50 | 8.27 | 8.34 | 8.34 | 6,800,700 |
| Jan 25, 2024 | 8.26 | 8.44 | 8.14 | 8.42 | 8.42 | 8,140,900 |
| Jan 24, 2024 | 8.12 | 8.29 | 7.85 | 8.22 | 8.22 | 8,394,800 |
| Jan 23, 2024 | 8.15 | 8.30 | 8.04 | 8.12 | 8.12 | 7,532,700 |
| Jan 22, 2024 | 8.56 | 8.72 | 8.09 | 8.17 | 8.17 | 9,398,800 |
| Jan 19, 2024 | 8.75 | 8.86 | 8.63 | 8.64 | 8.64 | 7,472,500 |
| Jan 18, 2024 | 8.74 | 8.91 | 8.52 | 8.79 | 8.79 | 11,392,400 |
| Jan 17, 2024 | 9.41 | 9.43 | 8.86 | 8.86 | 8.86 | 16,946,800 |
| Jan 16, 2024 | 9.86 | 9.91 | 9.38 | 9.52 | 9.52 | 16,869,400 |
| Jan 15, 2024 | 10.15 | 10.22 | 9.34 | 10.00 | 10.00 | 24,421,600 |
| Jan 12, 2024 | 10.52 | 11.00 | 10.26 | 10.33 | 10.33 | 20,617,500 |
| Jan 11, 2024 | 10.58 | 10.88 | 10.41 | 10.79 | 10.79 | 22,017,100 |
| Jan 10, 2024 | 11.02 | 11.10 | 10.42 | 10.73 | 10.73 | 26,377,300 |
| Jan 09, 2024 | 10.71 | 11.75 | 10.58 | 11.26 | 11.26 | 42,799,600 |
| Jan 08, 2024 | 10.55 | 10.97 | 10.33 | 10.81 | 10.81 | 29,140,100 |
| Jan 05, 2024 | 11.16 | 11.35 | 10.56 | 10.70 | 10.70 | 48,230,469 |
| Jan 04, 2024 | 9.96 | 10.98 | 9.87 | 10.98 | 10.98 | 13,677,247 |
| Jan 03, 2024 | 10.01 | 10.20 | 9.89 | 9.98 | 9.98 | 6,299,160 |
| Jan 02, 2024 | 10.09 | 10.23 | 9.98 | 10.07 | 10.07 | 6,997,100 |
| Dec 29, 2023 | 9.86 | 10.08 | 9.82 | 10.05 | 10.05 | 6,872,100 |
| Dec 28, 2023 | 9.81 | 9.90 | 9.61 | 9.83 | 9.83 | 5,676,400 |
| Dec 27, 2023 | 9.71 | 9.87 | 9.71 | 9.83 | 9.83 | 4,633,700 |
| Dec 26, 2023 | 9.93 | 9.96 | 9.69 | 9.71 | 9.71 | 4,898,300 |
| Dec 25, 2023 | 9.88 | 10.03 | 9.82 | 9.91 | 9.91 | 4,357,300 |
| Dec 22, 2023 | 10.05 | 10.16 | 9.87 | 9.90 | 9.90 | 6,398,400 |
| Dec 21, 2023 | 9.88 | 10.03 | 9.75 | 9.98 | 9.98 | 5,576,300 |
| Dec 20, 2023 | 10.13 | 10.18 | 9.92 | 9.93 | 9.93 | 5,349,300 |
| Dec 19, 2023 | 10.11 | 10.13 | 9.99 | 10.05 | 10.05 | 6,080,000 |
| Dec 18, 2023 | 10.05 | 10.21 | 9.95 | 10.16 | 10.16 | 8,015,200 |
| Dec 15, 2023 | 10.10 | 10.18 | 10.01 | 10.03 | 10.03 | 5,511,700 |
| Dec 14, 2023 | 10.26 | 10.28 | 10.06 | 10.08 | 10.08 | 4,779,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.