Sichuan Tianwei Electronic Co.,Ltd. (SHA:688511)
China · Delayed Price · Currency is CNY 28.90
-0.24 (-0.82%)
Jan 23, 2026, 3:00 PM CST
SHA:688511 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 29.14 | 29.35 | 28.61 | 28.90 | 28.90 | -0.82% | 1,140,037 |
| Jan 22, 2026 | 28.52 | 29.34 | 28.52 | 29.14 | 29.14 | 2.75% | 1,485,295 |
| Jan 21, 2026 | 28.28 | 29.49 | 28.12 | 28.36 | 28.36 | 0.07% | 2,715,117 |
| Jan 20, 2026 | 30.82 | 30.82 | 26.32 | 28.34 | 28.34 | -10.03% | 5,522,667 |
| Jan 19, 2026 | 31.77 | 32.15 | 31.00 | 31.50 | 31.50 | -1.07% | 1,024,264 |
| Jan 16, 2026 | 31.60 | 31.90 | 30.76 | 31.84 | 31.84 | 1.89% | 1,330,564 |
| Jan 15, 2026 | 29.94 | 31.30 | 29.94 | 31.25 | 31.25 | 2.80% | 1,275,743 |
| Jan 14, 2026 | 29.64 | 31.40 | 29.53 | 30.40 | 30.40 | 3.05% | 1,856,714 |
| Jan 13, 2026 | 31.05 | 31.68 | 29.21 | 29.50 | 29.50 | -6.02% | 2,565,241 |
| Jan 12, 2026 | 31.38 | 31.88 | 30.79 | 31.39 | 31.39 | -0.92% | 1,388,529 |
| Jan 9, 2026 | 32.20 | 32.80 | 31.23 | 31.68 | 31.68 | -1.55% | 1,576,448 |
| Jan 8, 2026 | 31.78 | 32.87 | 31.08 | 32.18 | 32.18 | 1.35% | 1,484,098 |
| Jan 7, 2026 | 31.40 | 32.11 | 30.70 | 31.75 | 31.75 | 0.83% | 1,979,108 |
| Jan 6, 2026 | 29.15 | 32.26 | 28.88 | 31.49 | 31.49 | 7.62% | 3,177,027 |
| Jan 5, 2026 | 28.78 | 29.69 | 28.70 | 29.26 | 29.26 | 1.99% | 1,880,766 |
| Dec 31, 2025 | 28.00 | 28.98 | 28.00 | 28.69 | 28.69 | 1.63% | 1,584,318 |
| Dec 30, 2025 | 28.08 | 28.66 | 27.82 | 28.23 | 28.23 | 0.53% | 1,784,590 |
| Dec 29, 2025 | 27.48 | 28.58 | 26.85 | 28.08 | 28.08 | 2.22% | 2,999,443 |
| Dec 26, 2025 | 25.70 | 27.89 | 25.60 | 27.47 | 27.47 | 13.28% | 4,125,126 |
| Dec 25, 2025 | 23.19 | 24.49 | 23.14 | 24.25 | 24.25 | 4.62% | 1,096,527 |
| Dec 24, 2025 | 23.03 | 23.37 | 23.03 | 23.18 | 23.18 | 0.74% | 353,630 |
| Dec 23, 2025 | 23.18 | 23.45 | 22.90 | 23.01 | 23.01 | -0.48% | 480,038 |
| Dec 22, 2025 | 23.06 | 23.35 | 23.01 | 23.12 | 23.12 | 0.26% | 336,769 |
| Dec 19, 2025 | 22.75 | 23.28 | 22.75 | 23.06 | 23.06 | 0.61% | 723,410 |
| Dec 18, 2025 | 22.88 | 23.30 | 22.73 | 22.92 | 22.92 | 0.31% | 636,162 |
| Dec 17, 2025 | 22.67 | 23.00 | 22.48 | 22.85 | 22.85 | 0.44% | 346,253 |
| Dec 16, 2025 | 23.25 | 23.25 | 22.58 | 22.75 | 22.75 | -2.57% | 685,818 |
| Dec 15, 2025 | 23.66 | 23.69 | 23.02 | 23.35 | 23.35 | -1.44% | 553,749 |
| Dec 12, 2025 | 24.41 | 24.48 | 23.69 | 23.69 | 23.69 | -3.31% | 877,323 |
| Dec 11, 2025 | 24.75 | 24.78 | 24.39 | 24.50 | 24.50 | -0.20% | 577,294 |
| Dec 10, 2025 | 24.20 | 24.82 | 24.20 | 24.55 | 24.55 | 0.86% | 680,512 |
| Dec 9, 2025 | 24.00 | 24.58 | 24.00 | 24.34 | 24.34 | 0.79% | 639,233 |
| Dec 8, 2025 | 24.20 | 24.66 | 24.02 | 24.15 | 24.15 | 0.25% | 694,859 |
| Dec 5, 2025 | 23.70 | 24.18 | 23.50 | 24.09 | 24.09 | 2.29% | 559,589 |
| Dec 4, 2025 | 23.33 | 23.75 | 23.31 | 23.55 | 23.55 | 0.34% | 354,189 |
| Dec 3, 2025 | 23.79 | 23.92 | 23.21 | 23.47 | 23.47 | -1.22% | 593,400 |
| Dec 2, 2025 | 24.00 | 24.00 | 23.50 | 23.76 | 23.76 | -1.08% | 490,623 |
| Dec 1, 2025 | 23.55 | 24.05 | 23.33 | 24.02 | 24.02 | 1.87% | 863,412 |
| Nov 28, 2025 | 23.21 | 23.70 | 23.12 | 23.58 | 23.58 | 1.46% | 488,584 |
| Nov 27, 2025 | 23.35 | 23.40 | 23.08 | 23.24 | 23.24 | -0.30% | 466,310 |
| Nov 26, 2025 | 22.82 | 23.40 | 22.73 | 23.31 | 23.31 | 1.75% | 675,766 |
| Nov 25, 2025 | 22.91 | 23.04 | 22.71 | 22.91 | 22.91 | 0.04% | 500,830 |
| Nov 24, 2025 | 22.02 | 22.94 | 22.02 | 22.90 | 22.90 | 4.09% | 750,626 |
| Nov 21, 2025 | 22.51 | 22.67 | 21.88 | 22.00 | 22.00 | -3.04% | 792,112 |
| Nov 20, 2025 | 22.92 | 23.34 | 22.61 | 22.69 | 22.69 | -1.35% | 553,536 |
| Nov 19, 2025 | 23.12 | 23.80 | 22.97 | 23.00 | 23.00 | 0.13% | 673,337 |
| Nov 18, 2025 | 22.88 | 23.13 | 22.78 | 22.97 | 22.97 | -0.13% | 600,690 |
| Nov 17, 2025 | 23.01 | 23.53 | 22.80 | 23.00 | 23.00 | -0.04% | 936,243 |
| Nov 14, 2025 | 24.02 | 24.02 | 22.86 | 23.01 | 23.01 | -4.28% | 2,165,649 |
| Nov 13, 2025 | 23.82 | 24.28 | 23.81 | 24.04 | 24.04 | 0.17% | 483,294 |