Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

TSP Wind Power Group Co., Ltd. (300129.SZ)

6.51
-0.15
(-2.25%)
As of 12:11:16 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20256.266.646.506.516.517,680,600
Apr 21, 20256.266.726.246.666.6620,616,319
Apr 18, 20256.296.356.246.326.326,786,050
Apr 17, 20256.246.336.206.296.296,165,015
Apr 16, 20256.406.406.216.286.288,881,800
Apr 15, 20256.486.486.346.426.428,112,089
Apr 14, 20256.386.526.366.466.4612,697,187
Apr 11, 20256.306.396.256.316.319,906,799
Apr 10, 20256.406.516.346.346.3416,526,650
Apr 9, 20256.026.335.806.286.2818,045,015
Apr 8, 20256.066.336.066.206.2018,939,682
Apr 7, 20256.606.805.756.046.0433,756,280
Apr 3, 20257.187.267.067.097.0916,423,100
Apr 2, 20257.247.387.187.267.2612,323,400
Apr 1, 20257.227.357.227.287.2812,029,000
Mar 31, 20257.227.447.137.257.2518,521,950
Mar 28, 20257.447.507.257.257.2521,113,151
Mar 27, 20257.517.617.287.547.5430,141,402
Mar 26, 20257.477.657.437.547.5425,160,300
Mar 25, 20257.707.847.487.527.5236,556,006
Mar 24, 20258.028.127.567.827.8250,474,524
Mar 21, 20257.538.157.537.837.8381,117,234
Mar 20, 20257.227.677.207.587.5848,094,870
Mar 19, 20257.227.307.167.247.2415,152,386
Mar 18, 20257.307.307.197.237.2310,191,028
Mar 17, 20257.157.317.147.207.2018,524,643
Mar 14, 20256.967.136.967.127.1219,780,177
Mar 13, 20257.007.046.906.986.9810,845,969
Mar 12, 20257.037.066.966.986.987,749,050
Mar 11, 20256.977.026.927.027.029,346,020
Mar 10, 20256.997.036.957.017.018,178,300
Mar 7, 20257.047.056.946.996.9912,140,100
Mar 6, 20257.007.106.967.077.0712,871,077
Mar 5, 20256.987.136.956.996.9911,445,057
Mar 4, 20256.987.006.916.976.979,533,800
Mar 3, 20256.987.116.967.007.0011,295,843
Feb 28, 20257.127.136.936.956.9513,627,600
Feb 27, 20257.237.237.067.127.1213,358,491
Feb 26, 20257.187.277.167.237.2311,935,720
Feb 25, 20257.067.267.037.167.1618,781,680
Feb 24, 20257.047.137.017.127.1213,688,300
Feb 21, 20257.047.076.987.057.0510,290,200
Feb 20, 20257.067.086.997.047.048,841,618
Feb 19, 20256.987.076.977.067.069,302,541
Feb 18, 20257.127.136.966.996.9914,297,531
Feb 17, 20257.027.136.977.117.1115,384,476
Feb 14, 20256.967.106.947.037.0313,129,905
Feb 13, 20257.107.106.976.976.9710,582,800
Feb 12, 20257.007.076.987.077.079,212,186
Feb 11, 20257.087.106.967.007.0010,097,131
Feb 10, 20257.137.137.047.077.0713,894,790
Feb 7, 20256.967.186.957.117.1118,972,500
Feb 6, 20256.906.986.856.986.989,348,204
Feb 5, 20256.966.976.856.916.917,613,144
Jan 27, 20257.007.056.916.926.927,006,400
Jan 24, 20256.907.016.887.007.008,139,700
Jan 23, 20257.037.106.906.906.9012,308,200
Jan 22, 20257.087.147.007.017.019,871,900
Jan 21, 20257.047.146.947.137.1315,520,524
Jan 20, 20257.027.157.017.077.0716,818,115
Jan 17, 20256.907.426.867.157.1533,128,274
Jan 16, 20256.846.866.756.856.8511,762,201
Jan 15, 20256.846.866.736.766.7611,320,100
Jan 14, 20256.706.876.676.866.8614,794,000
Jan 13, 20256.646.766.596.696.697,277,574
Jan 10, 20256.716.886.606.706.7015,453,900
Jan 9, 20256.746.856.686.716.719,662,800
Jan 8, 20256.836.886.596.776.7712,567,679
Jan 7, 20256.866.906.746.896.898,124,994
Jan 6, 20256.806.966.746.896.899,370,800
Jan 3, 20256.867.046.786.806.8012,925,900
Jan 2, 20257.077.086.766.826.8211,623,911
Dec 31, 20247.207.277.057.057.0510,108,827
Dec 30, 20247.297.347.207.227.227,660,444
Dec 27, 20247.257.387.227.327.328,873,100
Dec 26, 20247.257.337.227.257.257,761,708
Dec 25, 20247.407.407.197.297.299,102,523
Dec 24, 20247.317.497.297.377.379,973,331
Dec 23, 20247.417.497.207.277.2714,518,387
Dec 20, 20247.397.587.387.437.439,065,618
Dec 19, 20247.377.437.297.357.3513,560,817
Dec 18, 20247.457.537.427.437.436,966,200
Dec 17, 20247.637.677.427.447.4414,948,862
Dec 16, 20247.797.897.617.667.6617,119,911
Dec 13, 20247.877.907.757.777.7717,709,518
Dec 12, 20247.877.937.787.937.9316,568,389
Dec 11, 20247.847.907.797.857.8514,531,603
Dec 10, 20247.998.067.807.837.8323,173,702
Dec 9, 20247.887.937.787.817.8117,182,002
Dec 6, 20247.887.957.707.927.9218,022,400
Dec 5, 20247.767.847.707.817.8115,543,492
Dec 4, 20248.018.017.737.787.7822,169,050
Dec 3, 20248.138.327.998.068.0620,084,000
Dec 2, 20247.848.177.788.138.1328,376,800
Nov 29, 20247.838.017.797.877.8716,969,602
Nov 28, 20247.938.197.817.857.8518,543,000
Nov 27, 20247.697.987.597.977.9719,131,643
Nov 26, 20247.868.067.707.717.7116,607,535
Nov 25, 20247.527.957.507.937.9329,525,229
Nov 22, 20247.827.867.527.557.5518,828,505
Nov 21, 20247.867.937.747.867.8612,204,110
Nov 20, 20247.797.897.737.877.8714,659,464
Nov 19, 20247.737.857.617.857.8513,457,006
Nov 18, 20247.807.977.587.657.6519,763,116
Nov 15, 20248.018.077.747.767.7624,433,390
Nov 14, 20248.458.458.028.048.0423,801,688
Nov 13, 20248.458.588.248.438.4324,908,041
Nov 12, 20248.378.638.338.478.4742,896,161
Nov 11, 20248.148.368.108.358.3524,157,817
Nov 8, 20248.408.488.158.198.1932,372,223
Nov 7, 20248.238.368.118.368.3627,771,375
Nov 6, 20248.238.638.218.328.3239,405,772
Nov 5, 20247.938.277.898.248.2431,158,904
Nov 4, 20247.898.117.867.947.9425,961,965
Nov 1, 20248.108.237.917.927.9230,631,554
Oct 31, 20248.308.448.158.268.2644,503,228
Oct 30, 20248.188.257.837.977.9747,224,302
Oct 29, 20248.688.778.308.328.3235,455,604
Oct 28, 20248.988.988.608.668.6644,124,610
Oct 25, 20248.479.058.478.988.9856,295,065
Oct 24, 20248.888.958.448.488.4853,442,135
Oct 23, 20248.429.608.409.129.12130,592,124
Oct 22, 20247.708.407.668.268.2650,818,029
Oct 21, 20247.677.957.587.737.7326,259,899
Oct 18, 20247.357.747.337.607.6022,328,800
Oct 17, 20247.547.567.387.387.3812,147,800
Oct 16, 20247.347.657.267.447.4415,483,800
Oct 15, 20247.607.647.427.447.4416,562,300
Oct 14, 20247.607.697.427.627.6218,249,000
Oct 11, 20247.907.907.367.467.4627,433,168
Oct 10, 20247.908.367.908.058.0538,510,176
Oct 9, 20248.518.517.817.857.8539,739,419
Oct 8, 20249.509.508.218.808.8058,373,667
Sep 30, 20247.458.257.358.138.1351,920,518
Sep 27, 20246.947.356.927.237.2325,275,175
Sep 26, 20246.686.846.596.846.8411,903,679
Sep 25, 20246.706.846.656.676.6713,556,118
Sep 24, 20246.446.666.426.666.6615,566,737
Sep 23, 20246.456.526.336.366.367,307,300
Sep 20, 20246.636.636.456.486.486,604,800
Sep 19, 20246.576.666.476.636.637,309,900
Sep 18, 20246.526.586.406.526.527,583,302
Sep 13, 20246.636.756.486.556.558,472,855
Sep 12, 20246.486.746.476.596.599,463,417
Sep 11, 20246.386.566.376.506.506,485,900
Sep 10, 20246.426.446.326.426.425,086,100
Sep 9, 20246.516.516.366.396.395,266,000
Sep 6, 20246.716.716.456.486.489,858,900
Sep 5, 20246.726.796.656.706.706,028,827
Sep 4, 20246.676.806.656.726.727,042,034
Sep 3, 20246.626.726.606.706.706,057,230
Sep 2, 20246.756.796.626.636.639,324,500
Aug 30, 20246.686.846.626.746.7416,324,478
Aug 29, 20246.576.846.556.756.7515,345,200
Aug 28, 20246.496.656.406.606.609,684,900
Aug 27, 20246.496.646.366.546.5413,497,828
Aug 26, 20246.476.736.416.536.5323,061,571
Aug 23, 20246.296.366.156.216.218,321,631
Aug 22, 20246.416.536.306.306.307,656,078
Aug 21, 20246.406.406.306.346.343,905,200
Aug 20, 20246.476.486.286.366.365,808,974
Aug 19, 20246.526.586.426.456.456,657,585
Aug 16, 20246.676.696.526.536.536,157,834
Aug 15, 20246.676.776.586.686.687,499,977
Aug 14, 20246.856.866.666.676.676,061,710
Aug 13, 20246.806.866.656.846.847,547,210
Aug 12, 20246.967.076.736.766.7611,037,300
Aug 9, 20246.816.896.716.726.725,126,997
Aug 8, 20246.806.876.746.826.826,536,200
Aug 7, 20246.966.996.826.866.868,564,100
Aug 6, 20246.787.106.756.966.9614,027,666
Aug 5, 20246.887.016.676.696.6910,107,466
Aug 2, 20246.907.106.816.956.9512,147,666
Aug 1, 20247.067.086.886.936.9312,896,210
Jul 31, 20246.967.076.877.057.0517,829,100
Jul 30, 20246.947.016.856.986.9812,035,554
Jul 29, 20247.257.276.906.946.9420,788,715
Jul 26, 20247.107.407.017.237.2335,738,845
Jul 25, 20246.487.356.437.137.1352,508,412
Jul 24, 20246.236.706.186.486.4822,630,233
Jul 23, 20246.326.416.246.296.2912,564,915
Jul 22, 20246.136.436.136.416.4119,556,500
Jul 19, 20246.066.156.066.126.125,861,166
Jul 18, 20246.196.216.036.096.0910,374,166
Jul 17, 2024 0.05 Dividend
Jul 17, 20246.226.286.156.186.185,718,366
Jul 16, 20246.316.326.196.266.214,882,300
Jul 15, 20246.386.416.266.306.255,333,800
Jul 12, 20246.416.476.376.416.366,136,200
Jul 11, 20246.286.486.286.386.3310,622,202
Jul 10, 20246.436.456.186.206.1513,478,200
Jul 9, 20246.416.546.306.496.446,642,578
Jul 8, 20246.576.596.386.426.375,175,500
Jul 5, 20246.486.606.406.576.527,455,892
Jul 4, 20246.816.896.496.506.4512,023,413
Jul 3, 20246.956.956.786.816.765,239,352
Jul 2, 20246.916.986.866.926.863,996,961
Jul 1, 20246.846.936.786.926.865,041,989
Jun 28, 20246.886.986.816.826.775,716,350
Jun 27, 20247.017.026.886.886.834,693,200
Jun 26, 20246.807.066.747.036.9710,295,229
Jun 25, 20246.816.876.756.786.734,925,600
Jun 24, 20247.017.016.796.816.768,853,755
Jun 21, 20247.127.177.067.107.043,288,814
Jun 20, 20247.277.297.077.127.067,853,800
Jun 19, 20247.477.487.287.297.237,625,202
Jun 18, 20247.407.487.397.477.415,301,802
Jun 17, 20247.407.587.307.447.388,437,827
Jun 14, 20247.297.457.247.427.3612,320,937
Jun 13, 20247.357.387.297.297.236,017,844
Jun 12, 20247.347.377.287.367.304,833,400
Jun 11, 20247.307.367.197.347.284,636,200
Jun 7, 20247.347.387.167.327.268,947,200
Jun 6, 20247.647.667.267.327.2618,143,479
Jun 5, 20247.737.767.627.627.5610,578,100
Jun 4, 20247.707.787.637.787.7211,469,950
Jun 3, 20247.867.897.627.677.6119,627,135
May 31, 20247.728.047.587.897.8330,286,335
May 30, 20247.727.867.647.767.7018,560,850
May 29, 20247.587.747.577.637.5713,275,000
May 28, 20247.568.087.537.727.6625,007,435
May 27, 20247.457.537.367.537.476,832,815
May 24, 20247.507.607.467.477.416,231,200
May 23, 20247.677.687.447.507.4411,024,000
May 22, 20247.617.737.567.717.658,994,542
May 21, 20247.737.747.557.597.537,725,600
May 20, 20247.627.797.587.737.6715,398,985
May 17, 20247.537.617.427.617.5511,165,792
May 16, 20247.587.647.527.537.478,671,528
May 15, 20247.717.777.597.607.549,362,085
May 14, 20247.707.827.667.737.679,265,100
May 13, 20247.667.837.577.727.6613,742,183
May 10, 20247.767.787.637.707.6410,491,800
May 9, 20247.627.747.627.677.617,800,484
May 8, 20247.767.797.617.627.5611,695,504
May 7, 20247.727.857.677.797.7314,055,018
May 6, 20247.677.787.677.757.6912,444,384
Apr 30, 20247.697.747.527.617.5514,670,938
Apr 29, 20247.807.877.527.747.6824,664,347
Apr 26, 20247.437.567.407.517.4512,661,000
Apr 25, 20247.427.667.317.537.4715,064,601
Apr 24, 20247.227.427.227.417.3510,361,362
Apr 23, 20247.327.377.217.277.216,496,243
Apr 22, 20247.207.387.187.297.237,325,100