Tianjin Benefo Tejing Electric Co., Ltd. (SHA:600468)
China · Delayed Price · Currency is CNY 8.73
+0.18 (2.11%)
At close: Mar 6, 2026
SHA:600468 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.50 | 9.10 | 8.36 | 8.70 | - | 1.75% | 180,199,483 |
| Mar 5, 2026 | 8.51 | 8.55 | 7.92 | 8.55 | 8.55 | 10.04% | 128,178,300 |
| Mar 4, 2026 | 7.30 | 7.87 | 7.21 | 7.77 | 7.77 | 4.16% | 65,344,490 |
| Mar 3, 2026 | 8.21 | 8.21 | 7.42 | 7.46 | 7.46 | -4.36% | 77,163,500 |
| Mar 2, 2026 | 7.62 | 7.86 | 7.61 | 7.80 | 7.80 | 0.26% | 45,841,400 |
| Feb 27, 2026 | 7.69 | 7.80 | 7.65 | 7.78 | 7.78 | 0.26% | 28,727,870 |
| Feb 26, 2026 | 7.62 | 7.77 | 7.59 | 7.76 | 7.76 | 1.84% | 37,037,140 |
| Feb 25, 2026 | 7.60 | 7.65 | 7.53 | 7.62 | 7.62 | 0.26% | 32,254,830 |
| Feb 24, 2026 | 7.33 | 7.64 | 7.33 | 7.60 | 7.60 | 4.25% | 43,069,040 |
| Feb 13, 2026 | 7.31 | 7.38 | 7.25 | 7.29 | 7.29 | -2.02% | 23,610,520 |
| Feb 12, 2026 | 7.32 | 7.52 | 7.19 | 7.44 | 7.44 | 2.48% | 35,289,980 |
| Feb 11, 2026 | 7.36 | 7.41 | 7.25 | 7.26 | 7.26 | -1.49% | 17,994,640 |
| Feb 10, 2026 | 7.37 | 7.47 | 7.30 | 7.37 | 7.37 | -0.41% | 19,907,770 |
| Feb 9, 2026 | 7.38 | 7.42 | 7.32 | 7.40 | 7.40 | 1.37% | 23,394,078 |
| Feb 6, 2026 | 7.18 | 7.36 | 7.13 | 7.30 | 7.30 | 0.55% | 26,233,210 |
| Feb 5, 2026 | 7.41 | 7.41 | 7.22 | 7.26 | 7.26 | -2.81% | 30,209,890 |
| Feb 4, 2026 | 7.27 | 7.53 | 7.24 | 7.47 | 7.47 | 1.91% | 44,284,580 |
| Feb 3, 2026 | 7.19 | 7.33 | 7.18 | 7.33 | 7.33 | 1.81% | 32,702,924 |
| Feb 2, 2026 | 7.25 | 7.49 | 7.19 | 7.20 | 7.20 | 0.28% | 45,052,048 |
| Jan 30, 2026 | 7.16 | 7.27 | 7.06 | 7.18 | 7.18 | 0.70% | 27,821,810 |
| Jan 29, 2026 | 7.25 | 7.29 | 7.09 | 7.13 | 7.13 | -1.93% | 29,499,410 |
| Jan 28, 2026 | 7.31 | 7.39 | 7.23 | 7.27 | 7.27 | -0.82% | 23,329,420 |
| Jan 27, 2026 | 7.44 | 7.45 | 7.13 | 7.33 | 7.33 | -1.35% | 39,980,900 |
| Jan 26, 2026 | 7.75 | 7.75 | 7.38 | 7.43 | 7.43 | -4.13% | 49,301,010 |
| Jan 23, 2026 | 7.68 | 7.79 | 7.62 | 7.75 | 7.75 | 0.39% | 49,726,560 |
| Jan 22, 2026 | 7.65 | 7.94 | 7.64 | 7.72 | 7.72 | 1.45% | 51,206,535 |
| Jan 21, 2026 | 7.76 | 7.78 | 7.56 | 7.61 | 7.61 | -2.81% | 56,061,800 |
| Jan 20, 2026 | 8.22 | 8.23 | 7.71 | 7.83 | 7.83 | -3.33% | 80,732,310 |
| Jan 19, 2026 | 7.52 | 8.11 | 7.50 | 8.10 | 8.10 | 6.86% | 100,472,300 |
| Jan 16, 2026 | 7.88 | 8.04 | 7.57 | 7.58 | 7.58 | - | 84,807,792 |
| Jan 15, 2026 | 7.66 | 7.74 | 7.45 | 7.58 | 7.58 | -2.45% | 56,619,440 |
| Jan 14, 2026 | 7.88 | 7.97 | 7.63 | 7.77 | 7.77 | -1.52% | 88,025,420 |
| Jan 13, 2026 | 8.21 | 8.21 | 7.78 | 7.89 | 7.89 | -4.59% | 112,715,000 |
| Jan 12, 2026 | 8.15 | 8.35 | 7.97 | 8.27 | 8.27 | 1.60% | 146,702,632 |
| Jan 9, 2026 | 8.02 | 8.29 | 7.88 | 8.14 | 8.14 | 1.50% | 172,772,000 |
| Jan 8, 2026 | 7.53 | 8.35 | 7.50 | 8.02 | 8.02 | 5.67% | 172,316,000 |
| Jan 7, 2026 | 7.16 | 7.80 | 7.09 | 7.59 | 7.59 | 5.71% | 151,347,400 |
| Jan 6, 2026 | 7.10 | 7.19 | 7.00 | 7.18 | 7.18 | 0.42% | 61,839,620 |
| Jan 5, 2026 | 7.10 | 7.21 | 7.06 | 7.15 | 7.15 | 0.70% | 61,825,264 |
| Dec 31, 2025 | 6.88 | 7.15 | 6.78 | 7.10 | 7.10 | 2.60% | 69,349,672 |
| Dec 30, 2025 | 6.82 | 7.14 | 6.80 | 6.92 | 6.92 | 0.14% | 59,547,664 |
| Dec 29, 2025 | 7.03 | 7.05 | 6.88 | 6.91 | 6.91 | -2.54% | 51,862,101 |
| Dec 26, 2025 | 7.20 | 7.24 | 6.95 | 7.09 | 7.09 | -2.61% | 80,688,601 |
| Dec 25, 2025 | 7.02 | 7.39 | 6.95 | 7.28 | 7.28 | 2.97% | 89,649,562 |
| Dec 24, 2025 | 6.89 | 7.13 | 6.82 | 7.07 | 7.07 | 0.86% | 71,652,680 |
| Dec 23, 2025 | 7.11 | 7.24 | 6.93 | 7.01 | 7.01 | -2.91% | 91,788,030 |
| Dec 22, 2025 | 7.61 | 7.61 | 7.21 | 7.22 | 7.22 | 1.12% | 174,274,800 |
| Dec 19, 2025 | 6.68 | 7.14 | 6.68 | 7.14 | 7.14 | 10.02% | 66,781,600 |
| Dec 18, 2025 | 6.56 | 6.67 | 6.46 | 6.49 | 6.49 | -3.28% | 43,743,860 |
| Dec 17, 2025 | 6.62 | 6.95 | 6.45 | 6.71 | 6.71 | 1.82% | 73,815,740 |