Anhui Tongfeng Electronics Company Limited (SHA:600237)
China · Delayed Price · Currency is CNY 8.55
-0.48 (-5.32%)
Sep 30, 2026, 3:00 PM CST
SHA:600237 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.21 | 9.22 | 8.52 | 8.55 | 8.55 | -5.32% | 37,211,519 |
| Sep 29, 2026 | 8.71 | 9.39 | 8.68 | 9.03 | 9.03 | 2.85% | 37,029,388 |
| Sep 28, 2026 | 9.38 | 9.39 | 8.66 | 8.78 | 8.78 | -6.40% | 38,680,711 |
| Sep 24, 2026 | 9.75 | 9.95 | 9.36 | 9.38 | 9.38 | -4.77% | 43,189,666 |
| Sep 23, 2026 | 9.90 | 10.00 | 9.65 | 9.85 | 9.85 | -2.67% | 60,659,437 |
| Sep 22, 2026 | 9.62 | 10.12 | 9.55 | 10.12 | 10.12 | 5.42% | 94,575,949 |
| Sep 21, 2026 | 9.51 | 9.70 | 9.48 | 9.60 | 9.60 | 1.59% | 38,857,473 |
| Sep 18, 2026 | 9.54 | 9.58 | 9.36 | 9.45 | 9.45 | 0.32% | 38,015,252 |
| Sep 17, 2026 | 9.61 | 9.77 | 9.38 | 9.42 | 9.42 | -3.29% | 50,130,035 |
| Sep 16, 2026 | 9.60 | 9.77 | 9.52 | 9.74 | 9.74 | 1.35% | 62,368,140 |
| Sep 15, 2026 | 9.66 | 9.82 | 9.56 | 9.61 | 9.61 | -2.34% | 84,085,950 |
| Sep 14, 2026 | 9.00 | 10.10 | 8.96 | 9.84 | 9.84 | 6.72% | 125,428,200 |
| Sep 11, 2026 | 8.25 | 9.22 | 8.21 | 9.22 | 9.22 | 10.02% | 101,316,381 |
| Sep 10, 2026 | 8.20 | 8.55 | 8.07 | 8.38 | 8.38 | 1.45% | 36,484,212 |
| Sep 9, 2026 | 8.29 | 8.44 | 8.21 | 8.26 | 8.26 | -0.24% | 23,538,596 |
| Sep 8, 2026 | 8.36 | 8.47 | 8.23 | 8.28 | 8.28 | -0.60% | 20,440,600 |
| Sep 7, 2026 | 8.15 | 8.38 | 8.13 | 8.33 | 8.33 | 2.84% | 22,557,300 |
| Sep 4, 2026 | 8.43 | 8.50 | 8.06 | 8.10 | 8.10 | -3.11% | 26,187,813 |
| Sep 3, 2026 | 8.34 | 8.44 | 8.27 | 8.36 | 8.36 | 0.60% | 20,310,617 |
| Sep 2, 2026 | 8.54 | 8.57 | 8.23 | 8.31 | 8.31 | -2.46% | 20,025,724 |
| Sep 1, 2026 | 8.60 | 8.63 | 8.45 | 8.52 | 8.52 | -1.16% | 19,858,017 |
| Aug 31, 2026 | 8.36 | 8.64 | 8.34 | 8.62 | 8.62 | 1.53% | 19,487,800 |
| Aug 28, 2026 | 8.50 | 8.66 | 8.46 | 8.49 | 8.49 | - | 21,123,173 |
| Aug 27, 2026 | 8.31 | 8.55 | 8.30 | 8.49 | 8.49 | 2.04% | 19,829,302 |
| Aug 26, 2026 | 8.26 | 8.42 | 8.14 | 8.32 | 8.32 | 0.85% | 18,635,309 |
| Aug 25, 2026 | 8.00 | 8.32 | 7.87 | 8.25 | 8.25 | 1.98% | 19,789,100 |
| Aug 24, 2026 | 8.38 | 8.40 | 7.93 | 8.09 | 8.09 | -3.92% | 26,666,300 |
| Aug 21, 2026 | 8.31 | 8.48 | 8.14 | 8.42 | 8.42 | 0.24% | 19,079,721 |
| Aug 20, 2026 | 8.37 | 8.58 | 8.26 | 8.40 | 8.40 | 1.45% | 20,298,227 |
| Aug 19, 2026 | 8.72 | 8.78 | 8.26 | 8.28 | 8.28 | -7.17% | 32,116,178 |
| Aug 18, 2026 | 8.99 | 9.09 | 8.79 | 8.92 | 8.92 | -1.00% | 28,735,599 |
| Aug 17, 2026 | 8.86 | 9.02 | 8.77 | 9.01 | 9.01 | 1.92% | 31,862,650 |
| Aug 14, 2026 | 8.74 | 8.88 | 8.65 | 8.84 | 8.84 | 2.08% | 26,894,581 |
| Aug 13, 2026 | 8.89 | 9.21 | 8.66 | 8.66 | 8.66 | -1.70% | 39,109,703 |
| Aug 12, 2026 | 8.71 | 8.81 | 8.66 | 8.81 | 8.81 | 0.80% | 25,342,517 |
| Aug 11, 2026 | 8.72 | 8.96 | 8.69 | 8.74 | 8.74 | -1.13% | 34,135,631 |
| Aug 10, 2026 | 8.88 | 9.02 | 8.68 | 8.84 | 8.84 | -1.12% | 39,676,150 |
| Aug 7, 2026 | 8.56 | 9.18 | 8.36 | 8.94 | 8.94 | 5.42% | 70,353,213 |
| Aug 6, 2026 | 8.40 | 8.62 | 8.33 | 8.48 | 8.48 | -0.59% | 39,678,008 |
| Aug 5, 2026 | 8.18 | 8.60 | 8.15 | 8.53 | 8.53 | 3.77% | 46,010,180 |
| Aug 4, 2026 | 7.98 | 8.26 | 7.94 | 8.22 | 8.22 | 3.40% | 33,327,286 |
| Aug 3, 2026 | 7.94 | 7.97 | 7.77 | 7.95 | 7.95 | -1.00% | 26,295,136 |
| Jul 31, 2026 | 8.30 | 8.35 | 8.01 | 8.03 | 8.03 | 0.37% | 41,279,586 |
| Jul 30, 2026 | 8.00 | 8.19 | 7.82 | 8.00 | 8.00 | -1.23% | 35,862,256 |
| Jul 29, 2026 | 7.85 | 8.18 | 7.67 | 8.10 | 8.10 | 2.53% | 33,895,739 |
| Jul 28, 2026 | 7.80 | 8.05 | 7.80 | 7.90 | 7.90 | -1.13% | 28,041,098 |
| Jul 27, 2026 | 7.62 | 8.02 | 7.50 | 7.99 | 7.99 | 4.72% | 28,444,185 |
| Jul 24, 2026 | 7.80 | 7.93 | 7.63 | 7.63 | 7.63 | -4.39% | 23,933,785 |
| Jul 23, 2026 | 7.93 | 8.07 | 7.76 | 7.98 | 7.98 | 1.66% | 32,362,068 |
| Jul 22, 2026 | 8.01 | 8.15 | 7.76 | 7.85 | 7.85 | -1.88% | 39,696,689 |