Tianjin Benefo Tejing Electric Co., Ltd. (SHA:600468)
China · Delayed Price · Currency is CNY 6.86
+0.16 (2.39%)
May 28, 2026, 3:00 PM CST
SHA:600468 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 6.71 | 6.83 | 6.67 | 6.70 | 6.70 | -0.59% | 19,554,305 |
| May 26, 2026 | 6.89 | 6.89 | 6.64 | 6.74 | 6.74 | -2.74% | 21,378,300 |
| May 25, 2026 | 6.88 | 7.02 | 6.79 | 6.93 | 6.93 | 1.17% | 19,965,900 |
| May 22, 2026 | 6.75 | 6.87 | 6.67 | 6.85 | 6.85 | 2.09% | 20,103,202 |
| May 21, 2026 | 7.10 | 7.15 | 6.70 | 6.71 | 6.71 | -5.49% | 36,466,700 |
| May 20, 2026 | 7.45 | 7.45 | 7.04 | 7.10 | 7.10 | -5.21% | 37,530,733 |
| May 19, 2026 | 7.42 | 7.49 | 7.30 | 7.49 | 7.49 | 0.94% | 24,266,855 |
| May 18, 2026 | 7.44 | 7.49 | 7.30 | 7.42 | 7.42 | -0.40% | 23,079,670 |
| May 15, 2026 | 7.59 | 7.64 | 7.40 | 7.45 | 7.45 | -1.97% | 33,416,238 |
| May 14, 2026 | 7.90 | 8.07 | 7.58 | 7.60 | 7.60 | -4.04% | 51,722,840 |
| May 13, 2026 | 7.81 | 8.01 | 7.74 | 7.92 | 7.92 | 1.15% | 50,121,350 |
| May 12, 2026 | 7.79 | 7.94 | 7.70 | 7.83 | 7.83 | 0.38% | 42,151,770 |
| May 11, 2026 | 7.84 | 7.90 | 7.75 | 7.80 | 7.80 | 0.65% | 34,152,953 |
| May 8, 2026 | 7.80 | 7.81 | 7.66 | 7.75 | 7.75 | -1.27% | 28,320,863 |
| May 7, 2026 | 7.66 | 7.86 | 7.62 | 7.85 | 7.85 | 2.61% | 32,248,017 |
| May 6, 2026 | 7.58 | 7.70 | 7.55 | 7.65 | 7.65 | 2.82% | 30,581,991 |
| Apr 30, 2026 | 7.61 | 7.69 | 7.41 | 7.44 | 7.44 | -1.59% | 27,849,650 |
| Apr 29, 2026 | 7.41 | 7.63 | 7.38 | 7.56 | 7.56 | -0.66% | 24,738,746 |
| Apr 28, 2026 | 7.75 | 7.80 | 7.56 | 7.61 | 7.61 | -2.19% | 26,938,890 |
| Apr 27, 2026 | 7.71 | 7.82 | 7.63 | 7.78 | 7.78 | 0.13% | 22,814,700 |
| Apr 24, 2026 | 8.01 | 8.09 | 7.75 | 7.77 | 7.77 | -4.07% | 36,205,330 |
| Apr 23, 2026 | 8.10 | 8.30 | 7.88 | 8.10 | 8.10 | -0.61% | 42,498,570 |
| Apr 22, 2026 | 8.07 | 8.15 | 7.99 | 8.15 | 8.15 | 1.24% | 39,345,350 |
| Apr 21, 2026 | 8.20 | 8.20 | 7.96 | 8.05 | 8.05 | -1.71% | 33,538,680 |
| Apr 20, 2026 | 7.90 | 8.20 | 7.83 | 8.19 | 8.19 | 3.15% | 53,940,385 |
| Apr 17, 2026 | 7.96 | 8.04 | 7.85 | 7.94 | 7.94 | -0.75% | 36,066,053 |
| 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 |