Tianjin Benefo Tejing Electric Co., Ltd. (SHA:600468)
China · Delayed Price · Currency is CNY 5.87
+0.01 (0.17%)
Sep 30, 2026, 3:00 PM CST
SHA:600468 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 6.20 | 6.70 | 6.19 | 6.63 | 6.63 | 6.25% | 72,389,171 |
| Aug 7, 2026 | 6.35 | 6.36 | 6.15 | 6.24 | 6.24 | -3.26% | 52,953,891 |
| Aug 6, 2026 | 6.57 | 6.59 | 6.36 | 6.45 | 6.45 | -4.30% | 69,937,102 |
| Aug 5, 2026 | 6.50 | 7.01 | 6.38 | 6.74 | 6.74 | 0.30% | 108,047,123 |
| Aug 4, 2026 | 6.44 | 6.84 | 6.35 | 6.72 | 6.72 | 8.04% | 118,085,083 |
| Aug 3, 2026 | 5.76 | 6.22 | 5.71 | 6.22 | 6.22 | 10.09% | 50,127,563 |
| 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% | 43,988,569 |
| Jul 22, 2026 | 5.11 | 5.15 | 5.02 | 5.04 | 5.04 | -2.33% | 16,502,580 |