UK markets close in 5 hours 48 minutes

Guangzhou Tongda Auto Electric Co., Ltd (603390.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
7.44-0.07 (-0.93%)
At close: 03:00PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20247.507.517.377.447.442,788,200
20 May 20247.627.677.487.517.514,201,800
17 May 20247.547.657.437.627.623,022,600
16 May 20247.417.607.417.467.462,796,300
15 May 20247.517.547.407.407.402,858,300
14 May 20247.267.557.257.527.524,416,500
13 May 20247.417.417.187.247.243,267,400
10 May 20247.727.737.447.467.463,938,000
09 May 20247.667.787.637.667.662,925,700
08 May 20247.847.847.647.647.643,821,800
07 May 20247.887.937.757.817.813,955,200
06 May 20247.807.947.717.917.914,896,600
30 Apr 20247.597.737.467.637.635,472,100
29 Apr 20247.387.617.387.587.584,181,700
26 Apr 20247.237.377.127.317.313,908,100
25 Apr 20247.117.207.037.177.173,588,100
24 Apr 20246.897.126.877.117.114,094,700
23 Apr 20246.676.896.626.846.844,787,000
22 Apr 20246.726.726.336.616.614,946,100
19 Apr 20247.087.086.686.706.705,202,300
18 Apr 20246.907.146.706.986.986,646,900
17 Apr 20246.266.876.266.856.858,230,700
16 Apr 20246.967.016.266.266.267,810,800
15 Apr 20247.557.646.836.956.959,323,700
12 Apr 20247.607.777.567.587.584,723,174
11 Apr 20247.737.837.597.607.605,055,000
10 Apr 20248.048.057.707.757.755,249,100
09 Apr 20248.048.157.898.078.074,942,400
08 Apr 20248.178.338.028.058.055,966,474
03 Apr 20248.438.438.098.178.175,499,626
02 Apr 20248.508.578.298.388.386,024,726
01 Apr 20248.198.488.188.488.487,040,400
29 Mar 20248.038.268.038.208.204,927,100
28 Mar 20247.718.127.687.977.977,773,400
27 Mar 20248.108.137.687.717.717,883,800
26 Mar 20247.958.197.928.118.1110,092,900
25 Mar 20248.498.528.018.038.0314,736,600
22 Mar 20248.888.888.438.488.4812,856,400
21 Mar 20248.459.038.428.878.8716,542,900
20 Mar 20248.408.548.368.478.476,828,000
19 Mar 20248.418.658.348.448.4410,943,200
18 Mar 20248.258.448.248.398.3910,637,800
15 Mar 20248.028.177.968.158.158,636,400
14 Mar 20248.008.127.858.098.098,945,498
13 Mar 20248.098.157.968.038.0310,940,598
12 Mar 20247.928.287.758.148.1421,810,000
11 Mar 20247.598.347.517.927.9220,953,900
08 Mar 20247.587.707.467.587.584,455,200
07 Mar 20247.657.827.547.627.627,542,100
06 Mar 20247.367.727.347.617.617,563,000
05 Mar 20247.477.477.277.337.334,938,600
04 Mar 20247.577.697.307.487.486,337,700
01 Mar 20247.527.657.447.577.577,404,000
29 Feb 20247.257.517.107.457.4511,826,900
28 Feb 20248.028.137.257.257.2516,475,300
27 Feb 20247.658.057.628.058.0510,941,800
26 Feb 20247.407.917.307.807.8013,247,300
23 Feb 20247.007.356.947.347.349,637,000
22 Feb 20246.656.986.656.986.988,710,700
21 Feb 20246.416.936.376.716.719,878,960
20 Feb 20246.286.506.166.466.468,792,900
19 Feb 20246.036.365.996.266.2611,703,800
08 Feb 20245.485.865.155.855.8513,017,100
07 Feb 20246.006.025.355.425.4212,508,479
06 Feb 20245.896.195.555.905.9011,811,698
05 Feb 20246.706.786.176.176.177,864,100
02 Feb 20247.257.476.636.856.857,943,900
01 Feb 20247.297.447.117.267.266,061,100
31 Jan 20247.707.947.297.307.307,518,218
30 Jan 20248.118.217.817.847.845,308,700
29 Jan 20248.458.538.118.148.146,809,300
26 Jan 20248.288.508.278.348.346,800,700
25 Jan 20248.268.448.148.428.428,140,900
24 Jan 20248.128.297.858.228.228,394,800
23 Jan 20248.158.308.048.128.127,532,700
22 Jan 20248.568.728.098.178.179,398,800
19 Jan 20248.758.868.638.648.647,472,500
18 Jan 20248.748.918.528.798.7911,392,400
17 Jan 20249.419.438.868.868.8616,946,800
16 Jan 20249.869.919.389.529.5216,869,400
15 Jan 202410.1510.229.3410.0010.0024,421,600
12 Jan 202410.5211.0010.2610.3310.3320,617,500
11 Jan 202410.5810.8810.4110.7910.7922,017,100
10 Jan 202411.0211.1010.4210.7310.7326,377,300
09 Jan 202410.7111.7510.5811.2611.2642,799,600
08 Jan 202410.5510.9710.3310.8110.8129,140,100
05 Jan 202411.1611.3510.5610.7010.7048,230,469
04 Jan 20249.9610.989.8710.9810.9813,677,247
03 Jan 202410.0110.209.899.989.986,299,160
02 Jan 202410.0910.239.9810.0710.076,997,100
29 Dec 20239.8610.089.8210.0510.056,872,100
28 Dec 20239.819.909.619.839.835,676,400
27 Dec 20239.719.879.719.839.834,633,700
26 Dec 20239.939.969.699.719.714,898,300
25 Dec 20239.8810.039.829.919.914,357,300
22 Dec 202310.0510.169.879.909.906,398,400
21 Dec 20239.8810.039.759.989.985,576,300
20 Dec 202310.1310.189.929.939.935,349,300
19 Dec 202310.1110.139.9910.0510.056,080,000
18 Dec 202310.0510.219.9510.1610.168,015,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...