TSP Wind Power Group Co., Ltd. (SHE:300129)
China
· Delayed Price · Currency is CNY 7.66
+0.14 (1.86%)
Aug 28, 2025, 3:04 PM CST
TSP Wind Power Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.65 | 7.72 | 7.42 | 7.47 | 7.47 | -0.66% | 28,506,995 |
| Aug 27, 2025 | 7.75 | 7.79 | 7.52 | 7.52 | 7.52 | -2.97% | 31,742,270 |
| Aug 26, 2025 | 7.75 | 7.82 | 7.67 | 7.75 | 7.75 | -0.64% | 27,889,300 |
| Aug 25, 2025 | 7.67 | 7.83 | 7.64 | 7.80 | 7.80 | 2.36% | 39,564,674 |
| Aug 22, 2025 | 7.65 | 7.70 | 7.54 | 7.62 | 7.62 | 0.79% | 22,163,516 |
| Aug 21, 2025 | 7.63 | 7.65 | 7.52 | 7.56 | 7.56 | -1.05% | 25,050,516 |
| Aug 20, 2025 | 7.68 | 7.78 | 7.54 | 7.64 | 7.64 | - | 22,132,879 |
| Aug 19, 2025 | 7.64 | 7.71 | 7.61 | 7.64 | 7.58 | -0.26% | 18,061,270 |
| Aug 18, 2025 | 7.64 | 7.72 | 7.61 | 7.66 | 7.60 | -0.26% | 24,242,800 |
| Aug 15, 2025 | 7.42 | 7.76 | 7.42 | 7.68 | 7.62 | 3.09% | 32,760,310 |
| Aug 14, 2025 | 7.56 | 7.61 | 7.42 | 7.45 | 7.39 | -1.84% | 21,083,930 |
| Aug 13, 2025 | 7.59 | 7.67 | 7.55 | 7.59 | 7.53 | -0.13% | 18,323,299 |
| Aug 12, 2025 | 7.62 | 7.70 | 7.57 | 7.60 | 7.54 | -1.30% | 26,136,230 |
| Aug 11, 2025 | 7.53 | 7.76 | 7.50 | 7.70 | 7.64 | 2.12% | 38,882,404 |
| Aug 8, 2025 | 7.40 | 7.69 | 7.37 | 7.54 | 7.48 | 1.75% | 51,353,186 |
| Aug 7, 2025 | 7.29 | 7.44 | 7.22 | 7.41 | 7.35 | 1.65% | 30,774,750 |
| Aug 6, 2025 | 7.27 | 7.30 | 7.24 | 7.29 | 7.23 | 0.28% | 14,995,932 |
| Aug 5, 2025 | 7.26 | 7.28 | 7.22 | 7.27 | 7.21 | 0.55% | 8,841,592 |
| Aug 4, 2025 | 7.20 | 7.24 | 7.14 | 7.23 | 7.17 | 0.28% | 8,005,077 |
| Aug 1, 2025 | 7.18 | 7.27 | 7.18 | 7.21 | 7.15 | 0.14% | 9,032,200 |
| Jul 31, 2025 | 7.27 | 7.32 | 7.19 | 7.20 | 7.14 | -1.50% | 15,915,898 |
| Jul 30, 2025 | 7.27 | 7.33 | 7.23 | 7.31 | 7.25 | 0.69% | 17,634,039 |
| Jul 29, 2025 | 7.23 | 7.27 | 7.16 | 7.26 | 7.20 | 0.28% | 11,649,850 |
| Jul 28, 2025 | 7.22 | 7.27 | 7.20 | 7.24 | 7.18 | 0.14% | 9,845,100 |
| Jul 25, 2025 | 7.32 | 7.35 | 7.21 | 7.23 | 7.17 | -1.09% | 12,544,295 |
| Jul 24, 2025 | 7.22 | 7.31 | 7.22 | 7.31 | 7.25 | 0.97% | 15,510,900 |
| Jul 23, 2025 | 7.39 | 7.39 | 7.21 | 7.24 | 7.18 | -1.76% | 24,626,017 |
| Jul 22, 2025 | 7.43 | 7.43 | 7.30 | 7.37 | 7.31 | -0.94% | 25,885,212 |
| Jul 21, 2025 | 7.37 | 7.48 | 7.31 | 7.44 | 7.38 | -0.40% | 30,130,275 |
| Jul 18, 2025 | 7.24 | 7.53 | 7.18 | 7.47 | 7.41 | 3.32% | 45,417,130 |
| Jul 17, 2025 | 7.17 | 7.28 | 7.16 | 7.23 | 7.17 | -0.14% | 25,722,074 |
| Jul 16, 2025 | 7.36 | 7.46 | 7.15 | 7.24 | 7.18 | -3.34% | 48,416,697 |
| Jul 15, 2025 | 7.97 | 8.20 | 7.38 | 7.49 | 7.43 | 1.22% | 83,201,274 |
| Jul 14, 2025 | 7.20 | 7.53 | 7.14 | 7.40 | 7.34 | 3.06% | 38,867,547 |
| Jul 11, 2025 | 7.21 | 7.22 | 7.13 | 7.18 | 7.12 | -0.28% | 12,893,599 |
| Jul 10, 2025 | 7.19 | 7.24 | 7.14 | 7.20 | 7.14 | - | 13,445,649 |
| Jul 9, 2025 | 7.27 | 7.35 | 7.19 | 7.20 | 7.14 | -1.23% | 18,808,976 |
| Jul 8, 2025 | 7.15 | 7.32 | 7.10 | 7.29 | 7.23 | 2.39% | 24,432,525 |
| Jul 7, 2025 | 7.08 | 7.14 | 7.05 | 7.12 | 7.06 | 0.14% | 14,189,320 |
| Jul 4, 2025 | 7.40 | 7.45 | 7.10 | 7.11 | 7.05 | -5.07% | 38,693,953 |
| Jul 3, 2025 | 7.21 | 7.55 | 7.21 | 7.49 | 7.43 | 3.88% | 62,100,165 |
| Jul 2, 2025 | 7.46 | 7.62 | 7.14 | 7.21 | 7.15 | 1.41% | 48,658,318 |
| Jul 1, 2025 | 7.10 | 7.12 | 7.01 | 7.11 | 7.05 | - | 14,219,100 |
| Jun 30, 2025 | 7.02 | 7.13 | 7.00 | 7.11 | 7.05 | 1.86% | 23,393,217 |
| Jun 27, 2025 | 6.97 | 7.04 | 6.93 | 6.98 | 6.93 | -0.14% | 14,711,278 |
| Jun 26, 2025 | 7.00 | 7.12 | 6.96 | 6.99 | 6.94 | 0.29% | 25,792,740 |
| Jun 25, 2025 | 6.95 | 6.97 | 6.90 | 6.97 | 6.92 | 0.43% | 12,711,300 |
| Jun 24, 2025 | 6.89 | 6.94 | 6.78 | 6.94 | 6.89 | 1.46% | 13,988,757 |
| Jun 23, 2025 | 6.68 | 6.90 | 6.66 | 6.84 | 6.79 | 1.48% | 13,456,916 |
| Jun 20, 2025 | 6.74 | 6.88 | 6.69 | 6.74 | 6.69 | -0.59% | 16,509,903 |