Tianjin Benefo Tejing Electric Co., Ltd. (SHA:600468)
China · Delayed Price · Currency is CNY 6.53
+0.06 (0.93%)
Aug 1, 2025, 3:00 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.47 | 6.55 | 6.38 | 6.53 | 6.53 | 0.93% | 30,250,371 |
| Jul 31, 2025 | 6.54 | 6.60 | 6.45 | 6.47 | 6.47 | -1.52% | 28,630,440 |
| Jul 30, 2025 | 6.66 | 6.66 | 6.54 | 6.57 | 6.57 | -1.35% | 28,598,206 |
| Jul 29, 2025 | 6.79 | 6.80 | 6.60 | 6.66 | 6.66 | -2.20% | 41,060,126 |
| Jul 28, 2025 | 6.85 | 6.86 | 6.76 | 6.81 | 6.81 | -0.44% | 26,464,440 |
| Jul 25, 2025 | 7.01 | 7.01 | 6.82 | 6.84 | 6.84 | -2.70% | 49,179,977 |
| Jul 24, 2025 | 7.01 | 7.03 | 6.80 | 7.03 | 7.03 | -2.50% | 76,849,930 |
| Jul 23, 2025 | 6.95 | 7.43 | 6.92 | 7.21 | 7.21 | 5.72% | 142,751,315 |
| Jul 22, 2025 | 6.96 | 6.98 | 6.75 | 6.82 | 6.82 | -2.01% | 45,963,460 |
| Jul 21, 2025 | 6.87 | 6.99 | 6.86 | 6.96 | 6.96 | 2.05% | 45,977,965 |
| Jul 18, 2025 | 6.93 | 6.94 | 6.76 | 6.82 | 6.82 | -1.16% | 32,574,633 |
| Jul 17, 2025 | 6.79 | 6.90 | 6.75 | 6.90 | 6.90 | 1.47% | 33,086,722 |
| Jul 16, 2025 | 6.78 | 6.86 | 6.71 | 6.80 | 6.80 | -0.29% | 31,152,449 |
| Jul 15, 2025 | 7.04 | 7.04 | 6.73 | 6.82 | 6.82 | -3.12% | 58,601,434 |
| Jul 14, 2025 | 7.07 | 7.17 | 7.00 | 7.04 | 7.04 | -1.54% | 47,644,332 |
| Jul 11, 2025 | 7.11 | 7.17 | 7.08 | 7.15 | 7.15 | 0.14% | 41,363,510 |
| Jul 10, 2025 | 7.20 | 7.21 | 7.07 | 7.14 | 7.14 | -1.92% | 55,894,416 |
| Jul 9, 2025 | 7.29 | 7.51 | 7.25 | 7.28 | 7.28 | -0.27% | 71,187,360 |
| Jul 8, 2025 | 7.57 | 7.57 | 7.25 | 7.30 | 7.30 | -3.44% | 85,537,993 |
| Jul 7, 2025 | 7.11 | 7.66 | 7.07 | 7.56 | 7.56 | 5.73% | 107,312,271 |
| Jul 4, 2025 | 7.40 | 7.43 | 7.15 | 7.15 | 7.15 | -3.90% | 74,244,882 |
| Jul 3, 2025 | 7.61 | 7.67 | 7.40 | 7.44 | 7.44 | -4.74% | 100,602,499 |
| Jul 2, 2025 | 7.32 | 8.18 | 7.21 | 7.81 | 7.81 | 4.13% | 169,777,424 |
| Jul 1, 2025 | 7.28 | 7.63 | 7.26 | 7.50 | 7.50 | 4.31% | 146,837,250 |
| Jun 30, 2025 | 7.07 | 7.28 | 7.02 | 7.19 | 7.19 | 1.70% | 92,097,330 |
| Jun 27, 2025 | 7.03 | 7.11 | 6.93 | 7.07 | 7.07 | 0.28% | 54,334,471 |
| Jun 26, 2025 | 7.10 | 7.28 | 7.02 | 7.05 | 7.05 | -2.08% | 72,534,369 |
| Jun 25, 2025 | 7.27 | 7.36 | 7.08 | 7.20 | 7.20 | -0.69% | 80,934,592 |
| Jun 24, 2025 | 7.18 | 7.37 | 7.15 | 7.25 | 7.25 | 0.83% | 90,874,973 |
| Jun 23, 2025 | 7.09 | 7.26 | 7.04 | 7.19 | 7.19 | 2.13% | 97,885,087 |
| Jun 20, 2025 | 7.26 | 7.33 | 6.98 | 7.04 | 7.04 | -4.09% | 102,357,323 |
| Jun 19, 2025 | 7.63 | 7.77 | 7.25 | 7.34 | 7.34 | -5.78% | 124,573,388 |
| Jun 18, 2025 | 8.05 | 8.25 | 7.78 | 7.79 | 7.79 | -5.23% | 133,587,875 |
| Jun 17, 2025 | 8.10 | 8.50 | 7.76 | 8.22 | 8.22 | 1.11% | 185,925,602 |
| Jun 16, 2025 | 8.32 | 8.42 | 8.00 | 8.13 | 8.13 | -4.24% | 165,412,372 |
| Jun 13, 2025 | 8.71 | 9.33 | 8.18 | 8.49 | 8.49 | -6.60% | 199,021,748 |
| Jun 12, 2025 | 8.40 | 9.42 | 8.40 | 9.09 | 9.09 | 4.72% | 235,861,201 |
| Jun 11, 2025 | 9.29 | 9.35 | 8.67 | 8.68 | 8.68 | -9.87% | 242,291,676 |
| Jun 10, 2025 | 8.46 | 9.63 | 8.46 | 9.63 | 9.63 | 10.06% | 313,460,742 |
| Jun 9, 2025 | 7.95 | 8.75 | 7.73 | 8.75 | 8.75 | 10.06% | 302,837,194 |
| Jun 6, 2025 | 7.02 | 7.95 | 6.81 | 7.95 | 7.95 | 9.96% | 281,587,070 |
| Jun 5, 2025 | 7.20 | 7.99 | 7.08 | 7.23 | 7.23 | -7.07% | 231,752,324 |
| Jun 4, 2025 | 8.48 | 8.48 | 7.56 | 7.78 | 7.78 | 0.91% | 311,741,075 |
| Jun 3, 2025 | 7.00 | 7.71 | 6.73 | 7.71 | 7.71 | 9.99% | 280,184,730 |
| May 30, 2025 | 6.10 | 7.01 | 5.75 | 7.01 | 7.01 | 10.05% | 213,971,127 |
| May 29, 2025 | 6.25 | 6.72 | 6.25 | 6.37 | 6.37 | -1.70% | 197,305,905 |
| May 28, 2025 | 6.49 | 6.98 | 6.10 | 6.48 | 6.48 | -1.07% | 252,050,870 |
| May 27, 2025 | 6.05 | 6.55 | 5.95 | 6.55 | 6.55 | 10.08% | 217,599,239 |
| May 26, 2025 | 5.31 | 5.95 | 5.26 | 5.95 | 5.95 | 9.98% | 181,464,856 |
| May 23, 2025 | 5.29 | 5.65 | 5.16 | 5.41 | 5.41 | - | 161,929,773 |