Heilongjiang Tianyouwei Electronics Co., Ltd. (SHA:603202)
China · Delayed Price · Currency is CNY 48.94
+1.16 (2.43%)
Oct 23, 2026, 3:00 PM CST
SHA:603202 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.60 | 49.09 | 47.21 | 48.94 | 48.94 | 2.43% | 1,270,899 |
| Oct 22, 2026 | 48.22 | 48.37 | 47.56 | 47.78 | 47.78 | -0.91% | 737,600 |
| Oct 21, 2026 | 49.70 | 50.20 | 48.11 | 48.22 | 48.22 | -2.66% | 1,221,300 |
| Oct 20, 2026 | 49.52 | 49.98 | 49.21 | 49.54 | 49.54 | 0.04% | 660,540 |
| Oct 19, 2026 | 48.52 | 49.70 | 48.46 | 49.52 | 49.52 | 1.58% | 780,047 |
| Oct 16, 2026 | 49.09 | 49.77 | 48.37 | 48.75 | 48.75 | 0.10% | 898,217 |
| Oct 15, 2026 | 49.05 | 49.96 | 48.80 | 49.20 | 48.70 | -1.68% | 865,500 |
| Oct 14, 2026 | 50.62 | 51.33 | 49.68 | 50.04 | 49.53 | -1.15% | 1,294,296 |
| Oct 13, 2026 | 51.74 | 51.83 | 50.27 | 50.62 | 50.11 | -3.06% | 1,197,412 |
| Oct 12, 2026 | 50.69 | 52.60 | 50.66 | 52.22 | 51.69 | 3.12% | 1,614,603 |
| Oct 9, 2026 | 50.34 | 50.94 | 49.87 | 50.64 | 50.13 | 0.60% | 919,585 |
| Oct 8, 2026 | 51.20 | 51.54 | 50.30 | 50.34 | 49.83 | -1.87% | 766,307 |
| Sep 30, 2026 | 51.03 | 51.88 | 50.80 | 51.30 | 50.78 | 0.51% | 799,568 |
| Sep 29, 2026 | 50.60 | 51.30 | 50.49 | 51.04 | 50.52 | 1.07% | 765,678 |
| Sep 28, 2026 | 51.97 | 51.97 | 50.38 | 50.50 | 49.99 | -2.47% | 929,092 |
| Sep 24, 2026 | 52.55 | 53.10 | 51.78 | 51.78 | 51.25 | -2.06% | 689,040 |
| Sep 23, 2026 | 52.20 | 53.08 | 52.12 | 52.87 | 52.33 | 1.15% | 1,074,432 |
| Sep 22, 2026 | 51.58 | 52.40 | 51.53 | 52.27 | 51.74 | 1.36% | 1,009,574 |
| Sep 21, 2026 | 51.59 | 51.85 | 51.25 | 51.57 | 51.05 | -0.35% | 1,080,937 |
| Sep 18, 2026 | 50.83 | 51.94 | 50.80 | 51.75 | 51.22 | 1.77% | 762,331 |
| Sep 17, 2026 | 50.40 | 51.00 | 50.11 | 50.85 | 50.33 | 0.71% | 645,310 |
| Sep 16, 2026 | 50.40 | 50.72 | 49.90 | 50.49 | 49.98 | -0.24% | 539,988 |
| Sep 15, 2026 | 51.10 | 51.22 | 50.50 | 50.61 | 50.10 | -0.94% | 483,598 |
| Sep 14, 2026 | 50.38 | 51.18 | 50.26 | 51.09 | 50.57 | 1.19% | 545,505 |
| Sep 11, 2026 | 51.40 | 51.83 | 50.31 | 50.49 | 49.98 | -2.59% | 895,476 |
| Sep 10, 2026 | 52.80 | 52.90 | 51.82 | 51.83 | 51.30 | -2.02% | 775,601 |
| Sep 9, 2026 | 53.85 | 53.85 | 52.85 | 52.90 | 52.36 | -1.67% | 648,458 |
| Sep 8, 2026 | 53.35 | 53.91 | 53.01 | 53.80 | 53.25 | 0.75% | 877,747 |
| Sep 7, 2026 | 52.63 | 53.43 | 52.49 | 53.40 | 52.86 | 1.50% | 840,211 |
| Sep 4, 2026 | 52.71 | 53.48 | 52.54 | 52.61 | 52.08 | 0.02% | 924,100 |
| Sep 3, 2026 | 53.32 | 53.76 | 52.57 | 52.60 | 52.07 | -1.35% | 724,700 |
| Sep 2, 2026 | 53.33 | 53.47 | 52.40 | 53.32 | 52.78 | 0.26% | 867,753 |
| Sep 1, 2026 | 52.40 | 53.38 | 52.32 | 53.18 | 52.64 | 1.39% | 1,036,101 |
| Aug 31, 2026 | 52.62 | 52.87 | 52.03 | 52.45 | 51.92 | -0.32% | 607,451 |
| Aug 28, 2026 | 52.29 | 52.87 | 52.02 | 52.62 | 52.09 | 0.71% | 802,957 |
| Aug 27, 2026 | 52.30 | 52.30 | 51.69 | 52.25 | 51.72 | 0.04% | 835,449 |
| Aug 26, 2026 | 52.73 | 52.97 | 52.21 | 52.23 | 51.70 | -0.95% | 848,300 |
| Aug 25, 2026 | 51.49 | 53.00 | 51.02 | 52.73 | 52.19 | 2.15% | 1,226,195 |
| Aug 24, 2026 | 51.15 | 51.90 | 51.02 | 51.62 | 51.10 | 0.92% | 742,496 |
| Aug 21, 2026 | 51.59 | 52.00 | 51.00 | 51.15 | 50.63 | -1.24% | 713,500 |
| Aug 20, 2026 | 51.26 | 52.17 | 51.24 | 51.79 | 51.26 | 0.99% | 870,248 |
| Aug 19, 2026 | 52.24 | 52.60 | 51.25 | 51.28 | 50.76 | -2.17% | 1,109,829 |
| Aug 18, 2026 | 52.65 | 52.70 | 52.08 | 52.42 | 51.89 | -0.44% | 769,636 |
| Aug 17, 2026 | 52.20 | 52.76 | 51.62 | 52.65 | 52.11 | 0.73% | 852,200 |
| Aug 14, 2026 | 52.98 | 53.25 | 52.25 | 52.27 | 51.74 | -1.34% | 846,589 |
| Aug 13, 2026 | 53.64 | 53.98 | 52.98 | 52.98 | 52.44 | -1.29% | 854,000 |
| Aug 12, 2026 | 53.60 | 53.76 | 53.13 | 53.67 | 53.12 | 0.13% | 1,024,636 |
| Aug 11, 2026 | 53.81 | 53.95 | 53.30 | 53.60 | 53.06 | -0.45% | 660,294 |
| Aug 10, 2026 | 53.01 | 54.16 | 52.85 | 53.84 | 53.29 | 1.58% | 1,077,169 |
| Aug 7, 2026 | 53.01 | 53.37 | 52.23 | 53.00 | 52.46 | -0.49% | 1,099,887 |