14-day Premium Trial Subscription Try For FreeTry Free
¥22.19
+1.19 (+5.67%)
At Close: May 06, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥5.34 ¥19.02 Monday, 6th May 2024 002709.SZ stock ended at ¥22.19. This is 5.67% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.50% from a day low at ¥21.80 to a day high of ¥22.78.
90 days ¥17.30 ¥19.02
52 weeks ¥16.32 ¥20.85

Historical Guangzhou Tinci Materials Technlgy prices

Date Open High Low Close Volume
May 06, 2024 ¥21.80 ¥22.78 ¥21.80 ¥22.19 46 505 821
Apr 30, 2024 ¥19.98 ¥21.84 ¥19.98 ¥21.00 33 853 493
Apr 29, 2024 ¥19.98 ¥22.33 ¥19.98 ¥21.72 53 335 245
Apr 26, 2024 ¥22.02 ¥22.02 ¥19.98 ¥20.86 37 538 525
Apr 25, 2024 ¥22.02 ¥22.02 ¥19.77 ¥20.26 30 042 608
Apr 24, 2024 ¥22.02 ¥22.02 ¥19.91 ¥20.18 38 204 372
Apr 23, 2024 ¥22.02 ¥22.02 ¥20.52 ¥20.78 29 313 967
Apr 22, 2024 ¥22.02 ¥22.02 ¥20.36 ¥20.43 35 716 852
Apr 19, 2024 ¥25.00 ¥25.00 ¥21.20 ¥21.33 48 217 313
Apr 18, 2024 ¥25.00 ¥25.00 ¥21.83 ¥22.48 43 242 895
Apr 17, 2024 ¥25.00 ¥25.00 ¥22.40 ¥22.99 45 727 075
Apr 16, 2024 ¥25.00 ¥25.00 ¥22.30 ¥22.42 49 486 324
Apr 15, 2024 ¥25.00 ¥25.00 ¥23.49 ¥24.25 48 248 780
Apr 12, 2024 ¥24.00 ¥25.47 ¥24.00 ¥24.16 54 786 072
Apr 11, 2024 ¥24.00 ¥25.58 ¥24.00 ¥25.55 68 890 165
Apr 10, 2024 ¥24.00 ¥25.72 ¥24.00 ¥24.94 74 052 119
Apr 09, 2024 ¥24.00 ¥25.31 ¥22.80 ¥25.31 79 303 710
Apr 08, 2024 ¥24.00 ¥24.74 ¥22.96 ¥23.01 60 879 240
Apr 03, 2024 ¥21.65 ¥25.81 ¥21.65 ¥23.89 90 236 679
Apr 02, 2024 ¥21.65 ¥24.99 ¥21.65 ¥24.45 89 317 212
Apr 01, 2024 ¥21.65 ¥23.48 ¥21.65 ¥23.20 65 741 795
Mar 29, 2024 ¥19.97 ¥22.99 ¥19.97 ¥22.23 53 984 963
Mar 28, 2024 ¥19.97 ¥22.49 ¥19.97 ¥21.78 47 247 409
Mar 27, 2024 ¥19.97 ¥22.75 ¥19.97 ¥21.76 71 596 479
Mar 26, 2024 ¥19.97 ¥22.02 ¥19.97 ¥22.02 49 202 842
Click to get the best stock tips daily for free!

About Guangzhou Tinci Materials Technlgy

Guangzhou Tinci Materials Technlgy Guangzhou Tinci Materials Technology Co., Ltd. engages in the research, development, and sale of lithium-ion battery materials in China. It offers daily chemical products, including carbomer, mild surfactant, functional polymer, silicone elastomer blend, silicone, natural methyl glucoside derivative, chelating agent, anti-dandruff agent, emulsifier, UV filter, suspending stabilizer, cationic conditioner, and household care products. The company a... 002709.SZ Profile

Golden Star

Ticker Date Change Price
TMO May 02 0.403% $571.25
STNG May 02 0.699% $71.50
DLR May 02 2.58% $140.15
RF May 02 0.97% $19.64
INVH May 02 0.87% $34.50
SMAR May 02 2.24% $38.39
BIRK May 02 0.650% $44.61
FTSL May 02 0.217% $46.11
VCSH May 02 0.287% $76.71
VRNT May 02 2.44% $30.78
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT