Tianjin Benefo Tejing Electric Co., Ltd. (SHA:600468)
China · Delayed Price · Currency is CNY 5.41
-0.14 (-2.52%)
Oct 27, 2026, 3:00 PM CST
SHA:600468 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.58 | 5.64 | 5.40 | 5.41 | 5.41 | -2.52% | 9,829,512 |
| Oct 26, 2026 | 5.57 | 5.62 | 5.49 | 5.55 | 5.55 | -1.25% | 10,210,123 |
| Oct 23, 2026 | 5.46 | 5.64 | 5.29 | 5.62 | 5.62 | 2.00% | 17,118,780 |
| Oct 22, 2026 | 5.56 | 5.62 | 5.50 | 5.51 | 5.51 | -1.08% | 11,850,080 |
| Oct 21, 2026 | 5.58 | 5.64 | 5.55 | 5.57 | 5.57 | -0.18% | 8,075,202 |
| Oct 20, 2026 | 5.59 | 5.62 | 5.52 | 5.58 | 5.58 | -0.36% | 8,765,600 |
| Oct 19, 2026 | 5.56 | 5.62 | 5.47 | 5.60 | 5.60 | 0.18% | 8,846,230 |
| Oct 16, 2026 | 5.62 | 5.69 | 5.53 | 5.59 | 5.59 | 0.72% | 10,884,519 |
| Oct 15, 2026 | 5.61 | 5.66 | 5.52 | 5.55 | 5.55 | -2.80% | 13,106,539 |
| Oct 14, 2026 | 5.93 | 5.97 | 5.71 | 5.71 | 5.71 | -4.67% | 16,413,601 |
| Oct 13, 2026 | 5.86 | 5.99 | 5.73 | 5.99 | 5.99 | 1.35% | 18,020,319 |
| Oct 12, 2026 | 5.89 | 6.05 | 5.87 | 5.91 | 5.91 | -0.17% | 21,395,290 |
| Oct 9, 2026 | 5.86 | 5.93 | 5.65 | 5.92 | 5.92 | 0.51% | 16,458,940 |
| Oct 8, 2026 | 5.92 | 5.98 | 5.82 | 5.89 | 5.89 | 0.34% | 12,609,880 |
| Sep 30, 2026 | 5.90 | 5.93 | 5.84 | 5.87 | 5.87 | 0.17% | 8,451,594 |
| Sep 29, 2026 | 5.83 | 5.93 | 5.81 | 5.86 | 5.86 | 0.51% | 10,492,300 |
| Sep 28, 2026 | 6.02 | 6.05 | 5.80 | 5.83 | 5.83 | -3.64% | 17,586,280 |
| Sep 24, 2026 | 6.07 | 6.12 | 6.02 | 6.05 | 6.05 | -0.17% | 13,903,800 |
| Sep 23, 2026 | 6.30 | 6.30 | 6.05 | 6.06 | 6.06 | -3.50% | 26,765,400 |
| Sep 22, 2026 | 6.46 | 6.50 | 6.27 | 6.28 | 6.28 | -2.64% | 25,799,400 |
| Sep 21, 2026 | 6.40 | 6.49 | 6.36 | 6.45 | 6.45 | 0.62% | 23,311,570 |
| Sep 18, 2026 | 6.25 | 6.73 | 6.23 | 6.41 | 6.41 | 2.89% | 36,821,849 |
| Sep 17, 2026 | 6.38 | 6.41 | 6.13 | 6.23 | 6.23 | -3.26% | 34,736,299 |
| Sep 16, 2026 | 6.39 | 6.49 | 6.32 | 6.44 | 6.44 | 1.10% | 25,628,840 |
| Sep 15, 2026 | 6.54 | 6.64 | 6.37 | 6.37 | 6.37 | -3.63% | 34,689,998 |
| Sep 14, 2026 | 6.59 | 6.77 | 6.47 | 6.61 | 6.61 | -0.60% | 46,476,900 |
| Sep 11, 2026 | 6.21 | 6.86 | 6.20 | 6.65 | 6.65 | 5.56% | 79,809,499 |
| Sep 10, 2026 | 6.48 | 6.49 | 6.30 | 6.30 | 6.30 | -3.52% | 32,401,017 |
| Sep 9, 2026 | 6.39 | 6.53 | 6.33 | 6.53 | 6.53 | 1.87% | 39,191,400 |
| Sep 8, 2026 | 6.30 | 6.41 | 6.23 | 6.41 | 6.41 | 1.75% | 25,640,502 |
| Sep 7, 2026 | 6.31 | 6.33 | 6.20 | 6.30 | 6.30 | - | 22,423,700 |
| Sep 4, 2026 | 6.38 | 6.45 | 6.25 | 6.30 | 6.30 | -0.47% | 31,796,290 |
| Sep 3, 2026 | 6.42 | 6.53 | 6.28 | 6.33 | 6.33 | 0.48% | 34,613,400 |
| Sep 2, 2026 | 6.43 | 6.54 | 6.30 | 6.30 | 6.30 | -2.48% | 51,776,409 |
| Sep 1, 2026 | 6.38 | 6.47 | 6.35 | 6.46 | 6.46 | 0.94% | 29,140,240 |
| Aug 31, 2026 | 6.41 | 6.55 | 6.35 | 6.40 | 6.40 | -2.14% | 38,516,520 |
| Aug 28, 2026 | 6.68 | 6.70 | 6.42 | 6.54 | 6.54 | -1.65% | 59,009,179 |
| Aug 27, 2026 | 6.60 | 6.90 | 6.53 | 6.65 | 6.65 | 1.22% | 99,008,259 |
| Aug 26, 2026 | 6.29 | 6.57 | 6.29 | 6.57 | 6.57 | 10.05% | 44,907,140 |
| Aug 25, 2026 | 5.88 | 6.00 | 5.81 | 5.97 | 5.97 | 1.70% | 16,918,700 |
| Aug 24, 2026 | 5.87 | 5.92 | 5.76 | 5.87 | 5.87 | -0.34% | 11,680,690 |
| Aug 21, 2026 | 5.86 | 5.90 | 5.75 | 5.89 | 5.89 | 0.34% | 12,428,686 |
| Aug 20, 2026 | 5.85 | 5.89 | 5.78 | 5.87 | 5.87 | 1.56% | 13,667,501 |
| Aug 19, 2026 | 6.02 | 6.05 | 5.76 | 5.78 | 5.78 | -5.09% | 23,366,440 |
| Aug 18, 2026 | 6.16 | 6.20 | 6.04 | 6.09 | 6.09 | -1.77% | 18,649,000 |
| Aug 17, 2026 | 6.14 | 6.20 | 6.03 | 6.20 | 6.20 | 0.98% | 21,935,220 |
| Aug 14, 2026 | 6.15 | 6.18 | 5.99 | 6.14 | 6.14 | - | 25,449,400 |
| Aug 13, 2026 | 6.31 | 6.32 | 6.13 | 6.14 | 6.14 | -3.31% | 34,118,460 |
| Aug 12, 2026 | 6.24 | 6.39 | 6.24 | 6.35 | 6.35 | 0.63% | 29,875,610 |
| Aug 11, 2026 | 6.40 | 6.46 | 6.30 | 6.31 | 6.31 | -4.83% | 48,316,419 |