Guangdong Tecsun Science & Tec Recent Share Price (SHE:002908)

SHE:002908 - Guangdong Tecsun Science & Technology Co Ltd Guangdong Tecsun Science & Tec
Sector: Information Technology, Industry: Application Software

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Jul 2019	CNY	9.1643	9.2571	8.5786	8.7214	8.7214	-0.486 (-5.28%)	4,810,036
19 Jul 2019	CNY	9.1929	9.35	9.1571	9.2071	9.2071	+0.021 (+0.23%)	3,186,190
18 Jul 2019	CNY	9.3	9.3929	9.1857	9.1857	9.1857	-0.236 (-2.50%)	4,485,880
17 Jul 2019	CNY	9.3857	9.4643	9.3214	9.4214	9.4214	0.0 (0.0%)	4,646,040
16 Jul 2019	CNY	9.4857	9.5357	9.4143	9.4214	9.4214	-0.079 (-0.83%)	3,941,740
15 Jul 2019	CNY	9.2643	9.5429	9.1786	9.5	9.5	+0.236 (+2.54%)	5,364,541
12 Jul 2019	CNY	9.3	9.4071	9.2143	9.2643	9.2643	-0.079 (-0.84%)	3,865,330
11 Jul 2019	CNY	9.5857	9.6786	9.3	9.3429	9.3429	-0.2 (-2.10%)	6,633,690
10 Jul 2019	CNY	9.4357	9.5571	9.3214	9.5429	9.5429	+0.143 (+1.52%)	6,418,090
9 Jul 2019	CNY	9.4286	9.5643	9.1571	9.4	9.4	-0.05 (-0.53%)	7,214,643
8 Jul 2019	CNY	10.0214	10.05	9.3714	9.45	9.45	-0.707 (-6.96%)	11,185,323
5 Jul 2019	CNY	9.9571	10.3214	9.9357	10.1571	10.1571	+0.086 (+0.85%)	9,974,707
4 Jul 2019	CNY	10.6071	10.6357	10.0143	10.0714	10.0714	-0.586 (-5.50%)	18,770,557
3 Jul 2019	CNY	10.45	10.7	10.3714	10.6571	10.6571	-0.457 (-4.11%)	22,081,543
2 Jul 2019	CNY	12.1429	12.6	11.0571	11.1143	11.1143	-0.579 (-4.95%)	52,985,975
1 Jul 2019	CNY	10.7714	11.6929	10.6286	11.6929	11.6929	+1.064 (+10.01%)	36,722,208
28 Jun 2019	CNY	10.0571	11.0071	10.0571	10.6286	10.6286	+0.622 (+6.21%)	35,721,527
27 Jun 2019	CNY	9.9143	10.1429	9.8643	10.0071	10.0071	-0.093 (-0.92%)	7,624,050
26 Jun 2019	CNY	9.9214	10.4357	9.8214	10.1	10.1	+0.179 (+1.80%)	9,442,651
25 Jun 2019	CNY	10.2	10.2071	9.7214	9.9214	9.9214	-0.236 (-2.32%)	8,431,011
24 Jun 2019	CNY	10.3643	10.6143	10.0214	10.1571	10.1571	-0.25 (-2.40%)	12,017,671
21 Jun 2019	CNY	10.2357	10.6357	10.1714	10.4071	10.4071	0.0 (0.0%)	15,957,380
20 Jun 2019	CNY	9.8643	10.8429	9.5	10.4071	10.4071	+0.528 (+5.35%)	19,799,087
19 Jun 2019	CNY	10.3429	10.4	9.8571	9.8786	9.8786	-0.229 (-2.26%)	10,929,574
18 Jun 2019	CNY	10.0643	10.1429	9.6071	10.1071	10.1071	-0.05 (-0.49%)	8,705,939
18 Jun 2019	1-for-1 split
17 Jun 2019	CNY	10.1524	10.2619	9.9524	10.1571	10.1571	+0.009 (+0.09%)	6,626,818
14 Jun 2019	CNY	10.5286	10.6762	9.9762	10.1476	10.1476	-0.371 (-3.53%)	11,880,701
13 Jun 2019	CNY	10.5714	10.7667	10.4333	10.5191	10.5191	-0.248 (-2.30%)	13,263,549
12 Jun 2019	CNY	10.381	10.881	10.3238	10.7667	10.7667	+0.305 (+2.91%)	23,186,585
11 Jun 2019	CNY	10.0476	10.4667	9.8095	10.4619	10.4619	+0.462 (+4.62%)	21,266,529