Skip to main content
Qingdao TGOOD Electric Co., Ltd. (SHE:300001)
China flag China · Delayed Price · Currency is CNY
27.23
-0.64 (-2.30%)
Sep 26, 2025, 3:04 PM CST

Qingdao TGOOD Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202527.8028.1027.0927.2327.23-2.30%36,191,492
Sep 25, 202528.3828.5027.7027.8727.87-2.04%55,198,913
Sep 24, 202527.8028.6827.4128.4528.451.79%88,807,188
Sep 23, 202525.2828.9325.2127.9527.9515.93%130,164,073
Sep 22, 202523.9524.3023.8824.1124.110.92%16,025,156
Sep 19, 202524.0324.1123.7223.8923.89-0.62%18,496,820
Sep 18, 202524.5024.6923.8324.0424.04-2.12%30,275,142
Sep 17, 202524.4524.7724.2724.5624.560.37%21,882,116
Sep 16, 202524.9825.0824.1824.4724.47-1.69%30,893,751
Sep 15, 202525.0025.2824.8324.8924.89-0.48%22,464,651
Sep 12, 202525.4325.4924.9525.0125.01-1.92%24,083,948
Sep 11, 202524.7825.6624.7125.5025.502.49%29,186,917
Sep 10, 202525.1025.4224.7024.8824.88-0.92%25,009,049
Sep 9, 202525.1025.7624.9525.1125.11-0.16%30,865,629
Sep 8, 202525.5025.6025.0125.1525.15-0.51%37,569,313
Sep 5, 202524.2025.3024.0325.2825.284.90%51,310,995
Sep 4, 202524.0724.7523.7324.1024.100.29%39,609,088
Sep 3, 202524.1624.6523.8824.0324.030.13%29,778,955
Sep 2, 202524.7325.1023.7624.0024.00-2.72%35,105,694
Sep 1, 202524.6024.8224.2724.6724.670.82%30,156,470
Aug 29, 202524.3024.7423.9024.4724.471.20%32,107,702
Aug 28, 202524.3024.5923.5024.1824.180.67%31,623,133
Aug 27, 202524.3924.8024.0024.0224.02-0.83%29,755,560
Aug 26, 202524.1024.8823.9024.2224.220.21%29,907,691
Aug 25, 202523.8724.3723.8724.1724.172.07%28,065,540
Aug 22, 202523.5023.6823.4523.6823.680.81%14,480,507
Aug 21, 202523.6823.8523.4123.4923.49-0.80%16,052,510
Aug 20, 202523.6023.6823.2723.6823.680.42%17,322,433
Aug 19, 202523.7023.8523.5523.5823.58-0.46%13,636,227
Aug 18, 202523.6823.8523.4423.6923.690.30%22,136,671
Aug 15, 202522.7124.0722.6623.6223.624.05%36,373,664
Aug 14, 202523.1823.2522.5022.7022.70-1.94%22,558,838
Aug 13, 202523.0423.2522.8623.1523.150.78%17,633,938
Aug 12, 202523.0123.5222.8922.9722.97-0.13%15,745,886
Aug 11, 202522.9123.1022.8723.0023.000.74%10,344,535
Aug 8, 202522.8322.9722.7422.8322.83-7,153,447
Aug 7, 202523.0323.0722.7422.8322.83-0.65%12,812,323
Aug 6, 202523.0523.0722.8822.9822.98-0.26%7,271,745
Aug 5, 202522.8023.1622.7123.0423.041.19%10,709,594
Aug 4, 202522.5022.8322.5022.7722.770.49%9,085,131
Aug 1, 202522.8923.1922.6222.6622.660.40%17,591,696
Jul 31, 202522.9923.0822.5122.5722.57-2.04%17,020,107
Jul 30, 202523.3023.4522.9823.0423.04-0.99%12,934,069
Jul 29, 202523.2523.3423.1223.2723.27-0.17%10,748,300
Jul 28, 202523.5523.5823.2223.3123.31-0.93%12,212,118
Jul 25, 202523.6323.9223.4423.5323.53-0.30%12,925,799
Jul 24, 202523.3723.8323.3623.6023.600.68%14,702,160
Jul 23, 202523.8024.1623.4023.4423.44-1.31%18,606,655
Jul 22, 202523.6023.7823.4423.7523.750.72%15,685,743
Jul 21, 202523.4823.7823.4323.5823.580.86%12,331,837