Tianjin Benefo Tejing Electric Co., Ltd. (SHA:600468)
China · Delayed Price · Currency is CNY 5.65
+0.03 (0.53%)
Jul 31, 2026, 3:00 PM CST
SHA:600468 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 0.53% | 23,311,400 |
| Jul 30, 2026 | 5.65 | 5.75 | 5.61 | 5.62 | 5.62 | -2.26% | 28,380,610 |
| Jul 29, 2026 | 5.63 | 5.85 | 5.58 | 5.75 | 5.75 | - | 39,953,003 |
| Jul 28, 2026 | 5.47 | 5.98 | 5.43 | 5.75 | 5.75 | 3.98% | 56,001,854 |
| Jul 27, 2026 | 5.41 | 5.53 | 5.31 | 5.53 | 5.53 | 3.17% | 33,836,111 |
| Jul 24, 2026 | 5.50 | 5.64 | 5.35 | 5.36 | 5.36 | -3.25% | 44,911,549 |
| Jul 23, 2026 | 5.01 | 5.54 | 5.01 | 5.54 | 5.54 | 9.92% | 43,988,560 |
| Jul 22, 2026 | 5.11 | 5.15 | 5.02 | 5.04 | 5.04 | -2.33% | 16,502,580 |
| Jul 21, 2026 | 5.16 | 5.20 | 4.98 | 5.16 | 5.16 | -0.58% | 27,244,940 |
| Jul 20, 2026 | 5.07 | 5.19 | 5.00 | 5.19 | 5.19 | 2.57% | 29,432,404 |
| Jul 17, 2026 | 5.02 | 5.16 | 4.98 | 5.06 | 5.06 | -0.20% | 26,305,190 |
| Jul 16, 2026 | 4.98 | 5.14 | 4.95 | 5.07 | 5.07 | 0.80% | 16,812,014 |
| Jul 15, 2026 | 5.02 | 5.15 | 4.99 | 5.03 | 5.03 | -0.40% | 14,313,170 |
| Jul 14, 2026 | 4.95 | 5.05 | 4.85 | 5.05 | 5.05 | 1.61% | 16,880,070 |
| Jul 13, 2026 | 5.18 | 5.24 | 4.96 | 4.97 | 4.97 | -5.33% | 20,418,100 |
| Jul 10, 2026 | 5.09 | 5.38 | 5.06 | 5.25 | 5.25 | 2.54% | 25,444,300 |
| Jul 9, 2026 | 5.11 | 5.15 | 4.92 | 5.12 | 5.12 | 0.29% | 20,237,863 |
| Jul 8, 2026 | 5.23 | 5.28 | 5.13 | 5.13 | 5.11 | -2.47% | 19,266,906 |
| Jul 7, 2026 | 5.43 | 5.52 | 5.22 | 5.26 | 5.23 | -4.01% | 22,949,200 |
| Jul 6, 2026 | 5.70 | 5.74 | 5.46 | 5.48 | 5.45 | -4.86% | 28,849,766 |
| Jul 3, 2026 | 5.73 | 5.84 | 5.68 | 5.76 | 5.73 | -0.35% | 29,538,671 |
| Jul 2, 2026 | 5.89 | 6.12 | 5.76 | 5.78 | 5.75 | -3.67% | 43,130,832 |
| Jul 1, 2026 | 6.07 | 6.15 | 5.89 | 6.00 | 5.97 | -1.15% | 57,360,143 |
| Jun 30, 2026 | 6.31 | 6.31 | 5.73 | 6.07 | 6.04 | 3.94% | 87,595,216 |
| Jun 29, 2026 | 5.70 | 5.84 | 5.69 | 5.84 | 5.81 | 9.98% | 12,141,130 |
| Jun 26, 2026 | 5.48 | 5.56 | 5.30 | 5.31 | 5.28 | -2.75% | 17,983,390 |
| Jun 25, 2026 | 5.60 | 5.60 | 5.40 | 5.46 | 5.43 | -2.50% | 18,488,855 |
| Jun 24, 2026 | 5.68 | 5.71 | 5.49 | 5.60 | 5.57 | -2.10% | 18,009,734 |
| Jun 23, 2026 | 5.76 | 5.85 | 5.67 | 5.72 | 5.69 | -1.38% | 15,614,144 |
| Jun 22, 2026 | 5.70 | 5.80 | 5.55 | 5.80 | 5.77 | 1.05% | 19,051,086 |
| Jun 18, 2026 | 5.79 | 5.85 | 5.71 | 5.74 | 5.71 | -2.21% | 14,144,020 |
| Jun 17, 2026 | 5.98 | 6.07 | 5.83 | 5.87 | 5.84 | -2.81% | 20,646,340 |
| Jun 16, 2026 | 5.85 | 6.10 | 5.82 | 6.04 | 6.01 | 3.07% | 27,250,740 |
| Jun 15, 2026 | 5.76 | 5.87 | 5.76 | 5.86 | 5.83 | 2.09% | 15,028,720 |
| Jun 12, 2026 | 5.69 | 5.79 | 5.57 | 5.74 | 5.71 | 1.95% | 29,320,940 |
| Jun 11, 2026 | 5.70 | 5.78 | 5.58 | 5.63 | 5.60 | -2.43% | 20,618,850 |
| Jun 10, 2026 | 5.99 | 6.01 | 5.68 | 5.77 | 5.74 | -4.79% | 23,699,500 |
| Jun 9, 2026 | 6.04 | 6.14 | 5.98 | 6.06 | 6.03 | 0.66% | 17,431,400 |
| Jun 8, 2026 | 6.12 | 6.27 | 5.95 | 6.02 | 5.99 | -3.99% | 20,699,700 |
| Jun 5, 2026 | 6.29 | 6.40 | 6.16 | 6.27 | 6.24 | -0.95% | 19,451,430 |
| Jun 4, 2026 | 6.45 | 6.48 | 6.29 | 6.33 | 6.30 | -2.31% | 17,521,320 |
| Jun 3, 2026 | 6.47 | 6.56 | 6.43 | 6.48 | 6.45 | -0.15% | 18,379,900 |
| Jun 2, 2026 | 6.63 | 6.66 | 6.31 | 6.49 | 6.46 | -2.55% | 22,288,820 |
| Jun 1, 2026 | 6.53 | 6.72 | 6.52 | 6.66 | 6.63 | 0.91% | 16,378,040 |
| May 29, 2026 | 6.85 | 6.85 | 6.56 | 6.60 | 6.57 | -3.79% | 26,871,870 |
| May 28, 2026 | 6.73 | 6.89 | 6.67 | 6.86 | 6.83 | 2.39% | 25,043,950 |
| May 27, 2026 | 6.71 | 6.83 | 6.67 | 6.70 | 6.67 | -0.59% | 19,554,300 |
| May 26, 2026 | 6.89 | 6.89 | 6.64 | 6.74 | 6.71 | -2.74% | 21,378,300 |
| May 25, 2026 | 6.88 | 7.02 | 6.79 | 6.93 | 6.90 | 1.17% | 19,965,900 |
| May 22, 2026 | 6.75 | 6.87 | 6.67 | 6.85 | 6.82 | 2.09% | 20,103,200 |