Sichuan Tianwei Electronic Co.,Ltd. (SHA:688511)
China · Delayed Price · Currency is CNY 23.22
-0.75 (-3.13%)
Oct 17, 2025, 2:45 PM CST
SHA:688511 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 23.80 | 24.10 | 23.02 | 23.09 | 23.09 | -3.67% | 919,725 |
| Oct 16, 2025 | 24.48 | 24.48 | 23.96 | 23.97 | 23.97 | -1.36% | 776,123 |
| Oct 15, 2025 | 24.61 | 24.61 | 24.19 | 24.30 | 24.30 | -1.42% | 802,827 |
| Oct 14, 2025 | 24.18 | 24.78 | 23.66 | 24.65 | 24.65 | 1.94% | 1,790,355 |
| Oct 13, 2025 | 23.66 | 24.48 | 23.18 | 24.18 | 24.18 | 1.30% | 1,102,424 |
| Oct 10, 2025 | 22.85 | 24.80 | 22.62 | 23.87 | 23.87 | 4.24% | 1,888,720 |
| Oct 9, 2025 | 23.13 | 23.35 | 22.52 | 22.90 | 22.90 | -0.52% | 933,931 |
| Sep 30, 2025 | 23.22 | 23.44 | 23.01 | 23.02 | 23.02 | -0.86% | 627,928 |
| Sep 29, 2025 | 23.60 | 23.96 | 22.97 | 23.22 | 23.22 | -1.19% | 1,015,433 |
| Sep 26, 2025 | 23.35 | 24.50 | 22.86 | 23.50 | 23.50 | 0.60% | 2,122,663 |
| Sep 25, 2025 | 21.63 | 23.49 | 21.63 | 23.36 | 23.36 | 6.86% | 2,523,235 |
| Sep 24, 2025 | 20.65 | 22.21 | 20.60 | 21.86 | 21.86 | 5.60% | 1,159,657 |
| Sep 23, 2025 | 21.10 | 21.29 | 20.31 | 20.70 | 20.70 | -2.77% | 1,196,529 |
| Sep 22, 2025 | 21.65 | 21.65 | 21.12 | 21.29 | 21.29 | -1.66% | 851,572 |
| Sep 19, 2025 | 21.47 | 22.10 | 21.41 | 21.65 | 21.65 | 1.17% | 1,106,699 |
| Sep 18, 2025 | 21.99 | 22.29 | 21.22 | 21.40 | 21.40 | -2.64% | 1,367,685 |
| Sep 17, 2025 | 22.08 | 22.16 | 21.87 | 21.98 | 21.98 | -0.36% | 1,177,322 |
| Sep 16, 2025 | 22.58 | 22.75 | 21.75 | 22.06 | 22.06 | -2.26% | 1,619,417 |
| Sep 15, 2025 | 22.99 | 22.99 | 22.16 | 22.57 | 22.57 | -1.27% | 829,723 |
| Sep 12, 2025 | 22.80 | 23.14 | 22.53 | 22.86 | 22.86 | 0.57% | 768,711 |
| Sep 11, 2025 | 22.69 | 22.96 | 22.35 | 22.73 | 22.73 | 0.18% | 870,149 |
| Sep 10, 2025 | 22.28 | 22.95 | 22.16 | 22.69 | 22.69 | 2.48% | 1,104,390 |
| Sep 9, 2025 | 22.37 | 22.47 | 21.84 | 22.14 | 22.14 | -1.20% | 928,120 |
| Sep 8, 2025 | 22.10 | 22.42 | 22.00 | 22.41 | 22.41 | 1.86% | 1,031,675 |
| Sep 5, 2025 | 21.52 | 22.17 | 21.41 | 22.00 | 22.00 | 3.29% | 852,954 |
| Sep 4, 2025 | 21.65 | 21.82 | 20.91 | 21.30 | 21.30 | -1.62% | 1,084,631 |
| Sep 3, 2025 | 22.40 | 22.63 | 21.50 | 21.65 | 21.65 | -3.31% | 1,553,973 |
| Sep 2, 2025 | 23.50 | 23.81 | 21.98 | 22.39 | 22.39 | -6.00% | 2,313,210 |
| Sep 1, 2025 | 24.11 | 24.97 | 23.68 | 23.82 | 23.82 | -0.38% | 1,614,253 |
| Aug 29, 2025 | 24.25 | 24.35 | 23.70 | 23.91 | 23.91 | -1.93% | 1,208,565 |
| Aug 28, 2025 | 24.22 | 24.72 | 23.50 | 24.38 | 24.38 | -0.37% | 1,755,160 |
| Aug 27, 2025 | 24.52 | 25.39 | 24.38 | 24.47 | 24.47 | -0.37% | 1,735,880 |
| Aug 26, 2025 | 25.14 | 25.17 | 24.38 | 24.56 | 24.56 | -1.48% | 1,276,835 |
| Aug 25, 2025 | 24.42 | 25.39 | 24.26 | 24.93 | 24.93 | 2.26% | 1,887,661 |
| Aug 22, 2025 | 24.08 | 24.39 | 23.83 | 24.38 | 24.38 | 0.95% | 1,265,426 |
| Aug 21, 2025 | 24.36 | 24.36 | 23.61 | 24.15 | 24.15 | 0.21% | 1,474,603 |
| Aug 20, 2025 | 23.59 | 24.32 | 23.28 | 24.10 | 24.10 | 2.68% | 1,516,473 |
| Aug 19, 2025 | 23.70 | 24.11 | 23.32 | 23.47 | 23.47 | -1.26% | 1,295,474 |
| Aug 18, 2025 | 23.49 | 24.28 | 23.32 | 23.77 | 23.77 | 1.49% | 1,800,397 |
| Aug 15, 2025 | 23.25 | 23.84 | 23.22 | 23.42 | 23.42 | 0.95% | 1,631,257 |
| Aug 14, 2025 | 24.57 | 24.75 | 23.20 | 23.20 | 23.20 | -5.61% | 2,763,612 |
| Aug 13, 2025 | 24.60 | 24.87 | 24.08 | 24.58 | 24.58 | - | 2,078,664 |
| Aug 12, 2025 | 25.08 | 25.10 | 24.35 | 24.58 | 24.58 | -1.95% | 2,538,020 |
| Aug 11, 2025 | 25.00 | 26.06 | 24.64 | 25.07 | 25.07 | 0.93% | 3,737,589 |
| Aug 8, 2025 | 23.61 | 25.40 | 23.61 | 24.84 | 24.84 | 4.28% | 3,325,942 |
| Aug 7, 2025 | 23.36 | 24.42 | 22.89 | 23.82 | 23.82 | 2.19% | 2,936,579 |
| Aug 6, 2025 | 23.52 | 24.23 | 23.23 | 23.31 | 23.31 | -0.81% | 3,224,764 |
| Aug 5, 2025 | 23.71 | 25.21 | 23.50 | 23.50 | 23.50 | -3.01% | 4,805,587 |
| Aug 4, 2025 | 21.90 | 24.87 | 21.82 | 24.23 | 24.23 | 6.51% | 4,801,110 |
| Aug 1, 2025 | 23.79 | 23.79 | 22.00 | 22.75 | 22.75 | -4.37% | 4,740,402 |