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

Shenzhen - Delayed Quote CNY

Guangdong Transtek Medical Electronics Co., Ltd (300562.SZ)

14.39
+0.18
+(1.27%)
At close: April 30 at 3:04:49 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202514.1914.5014.1114.3914.3911,995,800
Apr 29, 2025 0.15 Dividend
Apr 29, 202513.7314.2613.6614.2114.2111,866,500
Apr 28, 202513.9314.1713.6113.8813.7311,945,000
Apr 25, 202513.9514.0413.6213.7713.6215,270,700
Apr 24, 202513.4713.8413.3813.6613.5114,638,700
Apr 23, 202513.4013.6413.2813.4713.3211,563,600
Apr 22, 202513.3613.5013.1913.2813.1414,326,070
Apr 21, 202512.8914.1812.7313.4913.3421,247,170
Apr 18, 202512.8513.1012.6512.9012.766,886,390
Apr 17, 202512.7513.0212.6412.8412.707,234,900
Apr 16, 202513.1613.1612.5112.7812.649,472,800
Apr 15, 202513.3013.3513.0113.1913.0510,121,700
Apr 14, 202513.2913.4313.1513.2913.1513,792,900
Apr 11, 202513.0013.2812.7913.0012.8612,042,000
Apr 10, 202513.3513.4812.9312.9312.7915,779,900
Apr 9, 202512.3612.8011.0012.6512.5119,521,000
Apr 8, 202512.6613.1912.0612.6512.5120,050,320
Apr 7, 202514.1815.0012.8612.8612.7218,764,018
Apr 3, 202516.3016.8615.9916.0715.9015,168,005
Apr 2, 202516.4516.6516.1916.4716.2916,918,105
Apr 1, 202515.7516.8815.7516.4516.2728,265,809
Mar 31, 202515.5015.8315.0315.6915.5218,663,351
Mar 28, 202515.3116.2515.3115.9315.7624,017,300
Mar 27, 202514.7815.7314.7215.3815.2119,532,205
Mar 26, 202514.7914.9714.6314.7814.624,986,310
Mar 25, 202514.7514.9814.4814.7814.628,157,500
Mar 24, 202515.5715.6614.4314.7814.6211,542,545
Mar 21, 202515.9116.0215.3415.3915.228,599,900
Mar 20, 202516.0116.1415.8815.9515.787,738,400
Mar 19, 202516.1216.5216.0116.1015.9310,203,220
Mar 18, 202516.3816.5616.0016.3016.1214,878,745
Mar 17, 202515.9316.3215.6616.1515.9812,081,020
Mar 14, 202515.5015.9215.3215.9015.7311,108,945
Mar 13, 202515.9616.3415.3115.5815.4113,587,620
Mar 12, 202515.9016.3315.6115.9715.8014,566,520
Mar 11, 202515.8416.2215.6615.8815.7117,047,220
Mar 10, 202517.5217.7816.0816.2116.0329,160,897
Mar 7, 202516.7016.8315.9516.1716.0013,935,500
Mar 6, 202516.2717.1016.1716.8916.7118,639,269
Mar 5, 202516.6016.7515.9016.2716.0916,242,200
Mar 4, 202516.3517.0816.3216.6416.4615,143,820
Mar 3, 202516.3917.3415.9816.5716.3921,495,220
Feb 28, 202516.6518.0016.3516.3916.2130,684,866
Feb 27, 202516.7616.9816.1316.6516.4716,729,890
Feb 26, 202517.0117.1516.6216.8216.6418,525,618
Feb 25, 202517.1917.5716.8917.0716.8921,763,670
Feb 24, 202517.4417.8616.9017.5317.3424,410,222
Feb 21, 202517.3117.8917.2417.5617.3731,849,090
Feb 20, 202517.1519.1017.0017.5017.3138,596,009
Feb 19, 202516.6017.8016.3217.2017.0137,137,600
Feb 18, 202517.0217.4916.4516.6216.4436,454,200
Feb 17, 202516.6017.9916.0517.3917.2051,541,989
Feb 14, 202514.8815.9814.8815.7115.5437,559,404
Feb 13, 202515.0515.1714.5214.8114.6519,314,220
Feb 12, 202514.8815.3214.6115.0914.9324,651,434
Feb 11, 202514.8915.5414.8115.0314.8728,055,164
Feb 10, 202514.3115.2514.3114.9314.7727,727,269
Feb 7, 202513.8014.3913.6914.1413.9923,636,149
Feb 6, 202513.0314.3312.8413.7613.6120,087,712
Feb 5, 202512.7113.0912.6713.0312.899,426,275
Jan 27, 202513.0813.2312.6512.6512.519,230,900
Jan 24, 202512.6613.0512.5713.0112.8710,995,700
Jan 23, 202512.9013.2012.7112.7112.5712,791,500
Jan 22, 202512.8813.0912.6112.7112.5712,689,000
Jan 21, 202512.9912.9912.6112.8412.709,671,726
Jan 20, 202512.4413.1512.4212.8612.7214,555,481
Jan 17, 202512.5012.5412.2412.4012.278,382,791
Jan 16, 202512.6012.6912.3812.5412.409,640,452
Jan 15, 202512.6112.7512.4712.5012.3610,095,860
Jan 14, 202512.2212.6512.2012.6312.4913,486,791
Jan 13, 202511.9712.2211.5312.1211.9910,014,400
Jan 10, 202512.4812.7712.1612.1612.0315,457,360
Jan 9, 202512.2612.5912.0712.3312.2015,031,209
Jan 8, 202512.8013.0811.8912.3812.2527,036,241
Jan 7, 202513.0613.3412.7213.3313.1913,776,000
Jan 6, 202513.0213.6012.5513.1312.9915,379,500
Jan 3, 202514.0114.0112.9113.0012.8616,888,100
Jan 2, 202514.7114.8013.6013.8013.6524,933,260
Dec 31, 202415.6116.1514.8514.8814.7218,740,032
Dec 30, 202415.8216.1815.5515.7115.5416,927,278
Dec 27, 202415.4216.3815.2716.0415.8726,601,595
Dec 26, 202415.0115.7814.8615.6115.4422,021,082
Dec 25, 202415.3815.8014.6915.4415.2723,580,149
Dec 24, 202415.7715.8014.7415.2115.0526,509,359
Dec 23, 202416.8117.1915.3515.4415.2734,693,870
Dec 20, 202416.1018.3015.9516.7916.6143,685,384
Dec 19, 202416.6117.2016.0116.1816.0138,886,240
Dec 18, 202416.1418.3815.4017.4817.2955,837,275
Dec 17, 202416.9017.8915.7016.3016.1256,920,842
Dec 16, 202414.4317.3214.4317.3217.1363,107,005
Dec 13, 202414.8314.8814.4314.4314.2711,944,400
Dec 12, 202414.8815.4814.6615.0514.8916,213,695
Dec 11, 202414.3515.0514.2814.8714.7117,164,256
Dec 10, 202414.9915.0814.3814.4314.2716,175,933
Dec 9, 202414.9515.1814.3814.5214.3617,447,815
Dec 6, 202414.5414.8414.3714.6714.5111,641,600
Dec 5, 202414.2214.7714.1914.5914.4310,821,886
Dec 4, 202414.7614.7614.1114.2414.0913,967,734
Dec 3, 202415.2015.3514.6414.7814.6218,791,064
Dec 2, 202414.9115.6614.9115.4015.2324,663,135
Nov 29, 202414.7015.0314.5014.6914.5318,272,112
Nov 28, 202414.8115.1514.6614.7414.5818,778,085
Nov 27, 202414.4714.9414.0114.9214.7627,935,688
Nov 26, 202415.0015.8814.7215.1314.9737,101,210
Nov 25, 202414.7816.4014.6014.9814.8231,371,999
Nov 22, 202415.0015.2514.2314.2714.1222,618,100
Nov 21, 202414.7715.4214.5715.0414.8829,170,085
Nov 20, 202414.4715.3014.2714.8814.7234,102,303
Nov 19, 202412.9914.8612.8114.4714.3128,808,036
Nov 18, 202413.6413.8012.7312.9012.7614,475,417
Nov 15, 202413.9214.1913.6113.6413.4914,600,700
Nov 14, 202414.6814.7013.8513.9213.7722,089,997
Nov 13, 202414.1615.3514.1615.0014.8431,816,945
Nov 12, 202414.2414.8814.1914.4114.2528,707,344
Nov 11, 202413.5614.2213.5514.2014.0518,669,670
Nov 8, 202414.0014.3013.6513.7613.6118,250,832
Nov 7, 202413.2913.9413.0913.9213.7720,316,790
Nov 6, 202413.3413.9813.3313.5013.3519,944,920
Nov 5, 202413.0613.3712.9213.3313.1916,094,360
Nov 4, 202412.4013.3512.4013.1012.9614,152,130
Nov 1, 202413.0913.1712.4712.4812.3515,430,813
Oct 31, 202413.1513.3613.0313.0912.9516,254,430
Oct 30, 202413.4013.5512.9313.2013.0618,598,333
Oct 29, 202414.6014.8013.5513.5913.4425,198,225
Oct 28, 202413.6014.2013.3914.2014.0522,537,361
Oct 25, 202413.3113.6513.2113.5813.4315,933,841
Oct 24, 202413.2713.5213.2113.3013.1611,065,146
Oct 23, 202413.6813.7713.3013.4913.3420,465,400
Oct 22, 202414.1114.1113.5013.7513.6025,892,190
Oct 21, 202413.1714.1713.0314.1213.9732,197,793
Oct 18, 202412.5713.3412.5713.0412.9022,853,201
Oct 17, 202412.6713.0212.6012.6612.5216,768,837
Oct 16, 202412.1512.8112.1512.6012.4615,610,440
Oct 15, 202412.6413.1612.5012.5312.3921,709,795
Oct 14, 202412.2712.7812.0912.7712.6318,203,811
Oct 11, 202412.9113.0812.0812.3212.1922,425,125
Oct 10, 202412.6213.8212.6213.0212.8833,063,072
Oct 9, 202414.8014.8012.5512.5612.4241,672,244
Oct 8, 202416.5016.5014.0915.6915.5253,477,193
Sep 30, 202412.5214.3112.1313.9913.8452,982,902
Sep 27, 202411.5212.2211.3512.0611.9346,473,764
Sep 26, 202411.2511.4811.0511.4611.3437,233,264
Sep 25, 202410.7411.6610.7411.5811.4551,077,944
Sep 24, 202411.0611.1610.2310.8310.7137,704,920
Sep 23, 202411.2711.3810.8711.0010.8829,361,300
Sep 20, 202410.6811.2710.4311.2611.1441,436,150
Sep 19, 202410.4510.8710.4010.7010.5826,072,550
Sep 18, 202410.5110.6310.1010.3810.2716,682,240
Sep 13, 202410.5510.9410.4510.5710.4624,638,701
Sep 12, 202411.0111.1910.5910.6310.5229,169,638
Sep 11, 202411.0211.3410.9211.1411.0222,426,502
Sep 10, 202411.1011.3610.9111.1010.9824,789,711
Sep 9, 202411.1611.5411.0011.2111.0930,873,311
Sep 6, 202411.8011.9011.1011.1311.0142,351,265
Sep 5, 202411.5512.3311.3412.0811.9546,955,706
Sep 4, 2024 0.13 Dividend
Sep 4, 202411.9212.4611.5411.8411.7148,571,945
Sep 3, 202412.2212.8312.0012.1611.9059,570,348
Sep 2, 202415.0015.5012.8612.8612.5986,093,886
Aug 30, 202415.5517.1414.9514.9514.6377,532,625
Aug 29, 202413.9914.2812.5214.2813.9781,166,451
Aug 28, 20249.8011.909.4011.9011.6549,949,034
Aug 27, 202410.6311.389.699.929.7151,258,162
Aug 26, 20249.2910.639.1910.6310.4030,643,039
Aug 23, 20248.848.988.698.868.677,647,600
Aug 22, 20248.879.348.838.958.7612,045,300
Aug 21, 20248.838.928.728.888.694,846,920
Aug 20, 20249.009.078.778.848.656,471,800
Aug 19, 20249.199.228.958.988.797,599,500
Aug 16, 20249.019.258.899.209.009,730,150
Aug 15, 20248.909.058.859.018.826,548,440
Aug 14, 20249.039.038.848.918.726,634,410
Aug 13, 20248.929.008.748.998.809,142,400
Aug 12, 20248.759.048.608.858.6614,913,859
Aug 9, 20249.119.338.718.758.5618,407,999
Aug 8, 20248.809.348.799.188.9816,335,540
Aug 7, 20248.678.938.578.838.648,823,279
Aug 6, 20248.428.718.358.708.517,455,260
Aug 5, 20248.558.708.288.328.147,263,700
Aug 2, 20248.578.828.498.528.346,884,500
Aug 1, 20248.578.688.518.568.385,229,440
Jul 31, 20248.308.618.198.578.395,891,447
Jul 30, 20248.338.408.258.308.123,745,740
Jul 29, 20248.328.388.178.308.123,423,500
Jul 26, 20248.208.418.208.318.133,998,400
Jul 25, 20248.248.368.018.218.034,130,100
Jul 24, 20248.468.518.238.248.065,036,700
Jul 23, 20248.608.768.498.508.326,367,600
Jul 22, 20248.398.608.338.568.384,438,360
Jul 19, 20248.258.568.198.408.225,276,600
Jul 18, 20248.258.348.038.308.125,201,900
Jul 17, 20248.438.498.228.288.103,679,900
Jul 16, 20248.448.518.278.428.244,219,207
Jul 15, 20248.708.718.418.458.273,737,800
Jul 12, 20248.768.878.678.738.544,764,707
Jul 11, 20248.558.758.488.718.525,518,800
Jul 10, 20248.458.528.308.378.194,655,900
Jul 9, 20248.438.498.028.498.317,886,200
Jul 8, 20248.808.958.408.438.255,225,861
Jul 5, 20248.408.778.208.728.536,898,100
Jul 4, 20248.758.778.358.398.217,914,206
Jul 3, 20248.909.018.708.708.516,180,997
Jul 2, 20248.839.058.758.908.718,127,650
Jul 1, 20248.898.938.618.838.649,104,300
Jun 28, 20248.709.038.668.918.7211,764,061
Jun 27, 20248.799.038.648.688.4912,405,890
Jun 26, 20248.478.888.328.878.6815,599,900
Jun 25, 20248.488.748.368.588.4015,978,100
Jun 24, 20248.868.968.418.518.3321,561,528
Jun 21, 20249.179.499.029.108.9124,345,511
Jun 20, 202410.2010.469.159.449.2436,883,692
Jun 19, 20248.9510.088.7610.089.8626,720,322
Jun 18, 20248.208.428.128.408.224,315,501
Jun 17, 20248.388.418.168.198.014,110,300
Jun 14, 20248.448.488.268.358.173,650,200
Jun 13, 20248.558.638.358.428.243,544,600
Jun 12, 20248.328.668.318.588.404,165,100
Jun 11, 20248.418.428.078.358.175,032,000
Jun 7, 20248.098.498.098.458.276,324,100
Jun 6, 20248.678.747.838.017.847,603,599
Jun 5, 20248.838.848.578.618.433,872,240
Jun 4, 20248.888.978.668.828.635,060,099
Jun 3, 20249.329.458.818.938.747,022,405
May 31, 20249.149.429.079.359.153,546,460
May 30, 20249.229.299.059.128.922,893,500
May 29, 20249.219.369.179.229.022,297,900
May 28, 20249.469.509.109.188.982,590,401
May 27, 20249.239.359.069.319.113,061,000
May 24, 20249.329.449.199.239.033,248,300
May 23, 20249.639.679.299.329.123,432,300
May 22, 20249.669.789.559.619.402,845,700
May 21, 20249.679.769.569.689.473,161,200
May 20, 20249.749.809.609.689.473,152,200
May 17, 20249.509.759.509.749.533,120,100
May 16, 20249.799.889.589.629.414,051,839
May 15, 20249.609.859.569.659.443,204,600
May 14, 20249.599.809.549.709.493,519,245
May 13, 20249.729.759.469.609.394,813,400
May 10, 202410.2010.339.669.759.546,384,600
May 9, 202410.0210.309.9310.039.826,856,600
May 8, 202410.3010.389.9510.069.849,626,868
May 7, 20249.8410.609.8010.2510.0313,721,839
May 6, 20249.729.889.609.809.599,664,700
Apr 30, 20249.369.579.349.469.267,544,800