Heilongjiang Tianyouwei Electronics Co., Ltd. (SHA:603202)
China · Delayed Price · Currency is CNY 50.97
+0.48 (0.95%)
Sep 14, 2026, 1:44 PM CST
SHA:603202 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 51.40 | 51.83 | 50.31 | 50.50 | 50.50 | -2.57% | 881,376 |
| Sep 10, 2026 | 52.80 | 52.90 | 51.82 | 51.83 | 51.83 | -2.02% | 775,601 |
| Sep 9, 2026 | 53.85 | 53.85 | 52.85 | 52.90 | 52.90 | -1.67% | 648,458 |
| Sep 8, 2026 | 53.35 | 53.91 | 53.01 | 53.80 | 53.80 | 0.75% | 877,747 |
| Sep 7, 2026 | 52.63 | 53.43 | 52.49 | 53.40 | 53.40 | 1.50% | 840,211 |
| Sep 4, 2026 | 52.71 | 53.48 | 52.54 | 52.61 | 52.61 | 0.02% | 924,100 |
| Sep 3, 2026 | 53.32 | 53.76 | 52.57 | 52.60 | 52.60 | -1.35% | 724,700 |
| Sep 2, 2026 | 53.33 | 53.47 | 52.40 | 53.32 | 53.32 | 0.26% | 867,753 |
| Sep 1, 2026 | 52.40 | 53.38 | 52.32 | 53.18 | 53.18 | 1.39% | 1,036,101 |
| Aug 31, 2026 | 52.62 | 52.87 | 52.03 | 52.45 | 52.45 | -0.32% | 607,451 |
| Aug 28, 2026 | 52.29 | 52.87 | 52.02 | 52.62 | 52.62 | 0.71% | 802,957 |
| Aug 27, 2026 | 52.30 | 52.30 | 51.69 | 52.25 | 52.25 | 0.04% | 835,449 |
| Aug 26, 2026 | 52.73 | 52.97 | 52.21 | 52.23 | 52.23 | -0.95% | 848,300 |
| Aug 25, 2026 | 51.49 | 53.00 | 51.02 | 52.73 | 52.73 | 2.15% | 1,226,195 |
| Aug 24, 2026 | 51.15 | 51.90 | 51.02 | 51.62 | 51.62 | 0.92% | 742,496 |
| Aug 21, 2026 | 51.59 | 52.00 | 51.00 | 51.15 | 51.15 | -1.24% | 713,500 |
| Aug 20, 2026 | 51.26 | 52.17 | 51.24 | 51.79 | 51.79 | 0.99% | 870,248 |
| Aug 19, 2026 | 52.24 | 52.60 | 51.25 | 51.28 | 51.28 | -2.17% | 1,109,829 |
| Aug 18, 2026 | 52.65 | 52.70 | 52.08 | 52.42 | 52.42 | -0.44% | 769,636 |
| Aug 17, 2026 | 52.20 | 52.76 | 51.62 | 52.65 | 52.65 | 0.73% | 852,200 |
| Aug 14, 2026 | 52.98 | 53.25 | 52.25 | 52.27 | 52.27 | -1.34% | 846,589 |
| Aug 13, 2026 | 53.64 | 53.98 | 52.98 | 52.98 | 52.98 | -1.29% | 854,000 |
| Aug 12, 2026 | 53.60 | 53.76 | 53.13 | 53.67 | 53.67 | 0.13% | 1,024,636 |
| Aug 11, 2026 | 53.81 | 53.95 | 53.30 | 53.60 | 53.60 | -0.45% | 660,294 |
| Aug 10, 2026 | 53.01 | 54.16 | 52.85 | 53.84 | 53.84 | 1.58% | 1,077,169 |
| Aug 7, 2026 | 53.01 | 53.37 | 52.23 | 53.00 | 53.00 | -0.49% | 1,099,887 |
| Aug 6, 2026 | 54.04 | 54.07 | 52.91 | 53.26 | 53.26 | -1.50% | 1,168,224 |
| Aug 5, 2026 | 54.32 | 54.69 | 53.79 | 54.07 | 54.07 | -0.48% | 1,346,685 |
| Aug 4, 2026 | 55.06 | 55.28 | 54.27 | 54.33 | 54.33 | -0.91% | 1,449,445 |
| Aug 3, 2026 | 54.54 | 55.36 | 54.33 | 54.83 | 54.83 | 0.72% | 1,298,200 |
| Jul 31, 2026 | 54.33 | 54.99 | 54.01 | 54.44 | 54.44 | -0.44% | 1,846,644 |
| Jul 30, 2026 | 52.93 | 55.37 | 52.72 | 54.68 | 54.68 | 3.29% | 2,473,226 |
| Jul 29, 2026 | 51.44 | 53.04 | 51.44 | 52.94 | 52.94 | 2.64% | 1,668,811 |
| Jul 28, 2026 | 50.86 | 51.80 | 50.86 | 51.58 | 51.58 | 0.59% | 976,082 |
| Jul 27, 2026 | 50.51 | 51.42 | 50.51 | 51.28 | 51.28 | 1.54% | 929,764 |
| Jul 24, 2026 | 51.15 | 51.61 | 50.50 | 50.50 | 50.50 | -2.15% | 880,579 |
| Jul 23, 2026 | 50.38 | 51.70 | 50.38 | 51.61 | 51.61 | 1.53% | 1,017,102 |
| Jul 22, 2026 | 51.00 | 51.15 | 50.02 | 50.83 | 50.83 | -0.33% | 1,344,151 |
| Jul 21, 2026 | 51.51 | 52.42 | 50.89 | 51.00 | 51.00 | -1.18% | 1,917,514 |
| Jul 20, 2026 | 52.12 | 52.42 | 50.76 | 51.61 | 51.61 | 0.78% | 1,395,411 |
| Jul 17, 2026 | 52.95 | 53.49 | 51.20 | 51.21 | 51.21 | -3.29% | 1,505,497 |
| Jul 16, 2026 | 51.58 | 53.35 | 51.12 | 52.95 | 52.95 | 2.70% | 1,688,290 |
| Jul 15, 2026 | 50.78 | 51.77 | 50.23 | 51.56 | 51.56 | 1.98% | 978,202 |
| Jul 14, 2026 | 49.78 | 50.74 | 49.52 | 50.56 | 50.56 | 1.49% | 898,408 |
| Jul 13, 2026 | 50.60 | 50.74 | 49.68 | 49.82 | 49.82 | -1.83% | 938,400 |
| Jul 10, 2026 | 49.99 | 51.50 | 49.07 | 50.75 | 50.75 | 2.07% | 1,164,510 |
| Jul 9, 2026 | 50.26 | 50.68 | 49.42 | 49.72 | 49.72 | -1.41% | 932,700 |
| Jul 8, 2026 | 50.39 | 51.24 | 49.82 | 50.43 | 50.43 | -0.73% | 931,500 |
| Jul 7, 2026 | 51.80 | 52.15 | 50.58 | 50.80 | 50.80 | -1.99% | 1,117,205 |
| Jul 6, 2026 | 51.99 | 52.76 | 51.47 | 51.83 | 51.83 | -0.23% | 1,375,352 |