Tianjin Benefo Tejing Electric Co., Ltd. (SHA:600468)
China · Delayed Price · Currency is CNY 8.00
-0.07 (-0.87%)
Apr 16, 2026, 3:00 PM CST
SHA:600468 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 7.92 | 8.02 | 7.79 | 8.00 | 8.00 | -0.87% | 52,154,238 |
| Apr 15, 2026 | 7.78 | 8.24 | 7.76 | 8.07 | 8.07 | 4.26% | 82,681,818 |
| Apr 14, 2026 | 7.67 | 7.78 | 7.60 | 7.74 | 7.74 | 0.91% | 31,605,558 |
| Apr 13, 2026 | 7.60 | 7.69 | 7.55 | 7.67 | 7.67 | -0.13% | 27,429,140 |
| Apr 10, 2026 | 7.68 | 7.76 | 7.60 | 7.68 | 7.68 | 0.79% | 33,287,600 |
| Apr 9, 2026 | 7.75 | 7.75 | 7.55 | 7.62 | 7.62 | -2.68% | 38,348,552 |
| Apr 8, 2026 | 7.70 | 7.85 | 7.67 | 7.83 | 7.83 | 4.12% | 51,368,530 |
| Apr 7, 2026 | 7.45 | 7.68 | 7.37 | 7.52 | 7.52 | 0.40% | 38,148,070 |
| Apr 3, 2026 | 8.10 | 8.20 | 7.47 | 7.49 | 7.49 | -8.44% | 67,717,800 |
| Apr 2, 2026 | 8.18 | 8.58 | 8.10 | 8.18 | 8.18 | -1.33% | 54,828,750 |
| Apr 1, 2026 | 8.60 | 8.76 | 8.10 | 8.29 | 8.29 | -1.31% | 73,151,300 |
| Mar 31, 2026 | 8.63 | 9.30 | 8.36 | 8.40 | 8.40 | -5.41% | 73,161,523 |
| Mar 30, 2026 | 8.96 | 9.00 | 8.40 | 8.88 | 8.88 | -3.79% | 89,666,910 |
| Mar 27, 2026 | 9.10 | 9.37 | 8.93 | 9.23 | 9.23 | -2.12% | 78,222,900 |
| Mar 26, 2026 | 9.71 | 9.74 | 9.31 | 9.43 | 9.43 | -5.42% | 106,623,700 |
| Mar 25, 2026 | 9.29 | 10.40 | 9.18 | 9.97 | 9.97 | 5.28% | 169,334,900 |
| Mar 24, 2026 | 9.24 | 9.51 | 9.10 | 9.47 | 9.47 | 4.53% | 156,110,504 |
| Mar 23, 2026 | 8.50 | 9.52 | 8.33 | 9.06 | 9.06 | 4.74% | 148,546,900 |
| Mar 20, 2026 | 9.11 | 9.17 | 8.65 | 8.65 | 8.65 | -5.46% | 103,706,900 |
| Mar 19, 2026 | 9.01 | 9.44 | 8.83 | 9.15 | 9.15 | 2.01% | 192,742,700 |
| Mar 18, 2026 | 8.17 | 8.97 | 8.17 | 8.97 | 8.97 | 10.06% | 64,287,798 |
| Mar 17, 2026 | 8.60 | 8.66 | 8.14 | 8.15 | 8.15 | -5.12% | 73,911,640 |
| Mar 16, 2026 | 8.86 | 8.91 | 8.52 | 8.59 | 8.59 | -3.48% | 69,939,350 |
| Mar 13, 2026 | 8.43 | 9.19 | 8.35 | 8.90 | 8.90 | 3.25% | 118,421,900 |
| Mar 12, 2026 | 8.85 | 8.91 | 8.50 | 8.62 | 8.62 | -4.12% | 91,550,047 |
| Mar 11, 2026 | 9.00 | 9.21 | 8.72 | 8.99 | 8.99 | 1.01% | 108,387,400 |
| Mar 10, 2026 | 8.81 | 8.92 | 8.71 | 8.90 | 8.90 | -1.55% | 101,599,372 |
| Mar 9, 2026 | 8.53 | 9.35 | 8.53 | 9.04 | 9.04 | 3.55% | 153,969,264 |
| Mar 6, 2026 | 8.50 | 9.10 | 8.36 | 8.73 | 8.73 | 2.11% | 184,467,500 |
| 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 |