Sichuan Tianwei Electronic Co.,Ltd. (SHA:688511)
China · Delayed Price · Currency is CNY 24.38
+0.23 (0.95%)
Aug 22, 2025, 3:00 PM CST
SHA:688511 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 21.11 | 24.16 | 20.70 | 23.79 | 23.79 | 15.54% | 6,898,808 |
| Jul 30, 2025 | 19.70 | 21.88 | 19.70 | 20.59 | 20.59 | 10.34% | 4,815,640 |
| Jul 29, 2025 | 18.70 | 18.70 | 18.30 | 18.66 | 18.66 | 0.32% | 973,047 |
| Jul 28, 2025 | 18.75 | 18.97 | 18.48 | 18.60 | 18.60 | -0.75% | 1,230,692 |
| Jul 25, 2025 | 19.16 | 19.20 | 18.60 | 18.74 | 18.74 | -1.99% | 1,695,273 |
| Jul 24, 2025 | 19.00 | 19.38 | 18.95 | 19.12 | 19.12 | 1.00% | 731,415 |
| Jul 23, 2025 | 20.10 | 20.10 | 18.93 | 18.93 | 18.93 | -4.63% | 1,348,753 |
| Jul 22, 2025 | 19.28 | 20.41 | 19.25 | 19.85 | 19.85 | 2.85% | 1,655,783 |
| Jul 21, 2025 | 18.76 | 19.30 | 18.76 | 19.30 | 19.30 | 1.95% | 666,458 |
| Jul 18, 2025 | 19.00 | 19.08 | 18.73 | 18.93 | 18.93 | 0.16% | 627,636 |
| Jul 17, 2025 | 18.90 | 19.05 | 18.70 | 18.90 | 18.90 | 0.53% | 720,295 |
| Jul 16, 2025 | 18.76 | 19.00 | 18.58 | 18.80 | 18.80 | 1.18% | 824,111 |
| Jul 15, 2025 | 18.77 | 18.98 | 18.32 | 18.58 | 18.58 | -1.01% | 1,108,439 |
| Jul 14, 2025 | 18.57 | 18.88 | 18.30 | 18.77 | 18.77 | 1.08% | 839,219 |
| Jul 11, 2025 | 18.23 | 18.60 | 18.10 | 18.57 | 18.57 | 1.87% | 1,035,696 |
| Jul 10, 2025 | 18.10 | 18.26 | 17.98 | 18.23 | 18.23 | 0.44% | 573,366 |
| Jul 9, 2025 | 18.47 | 18.66 | 18.15 | 18.15 | 18.15 | -1.68% | 732,974 |
| Jul 8, 2025 | 17.97 | 18.55 | 17.88 | 18.46 | 18.46 | 3.30% | 967,462 |
| Jul 7, 2025 | 17.82 | 18.23 | 17.78 | 17.87 | 17.87 | -0.78% | 705,873 |
| Jul 4, 2025 | 18.73 | 18.73 | 17.90 | 18.01 | 18.01 | -4.05% | 1,440,298 |
| Jul 3, 2025 | 18.49 | 18.90 | 18.40 | 18.77 | 18.77 | 2.01% | 972,962 |
| Jul 2, 2025 | 19.10 | 19.10 | 18.28 | 18.40 | 18.40 | -3.77% | 1,931,992 |
| Jul 1, 2025 | 18.65 | 20.00 | 18.46 | 19.12 | 19.12 | 2.80% | 2,910,110 |
| Jun 30, 2025 | 17.15 | 18.76 | 17.14 | 18.60 | 18.60 | 9.54% | 2,929,747 |
| Jun 27, 2025 | 16.74 | 17.05 | 16.74 | 16.98 | 16.98 | 0.89% | 634,981 |
| Jun 26, 2025 | 17.00 | 17.12 | 16.78 | 16.83 | 16.83 | -0.88% | 813,623 |
| Jun 25, 2025 | 16.90 | 17.12 | 16.81 | 16.98 | 16.98 | 0.89% | 1,153,907 |
| Jun 24, 2025 | 16.60 | 16.85 | 16.51 | 16.83 | 16.83 | 1.69% | 738,640 |
| Jun 23, 2025 | 16.08 | 16.55 | 16.08 | 16.55 | 16.55 | 1.72% | 547,406 |
| Jun 20, 2025 | 16.42 | 16.44 | 16.16 | 16.27 | 16.27 | -0.06% | 518,014 |
| Jun 19, 2025 | 16.78 | 16.82 | 16.26 | 16.28 | 16.28 | -3.27% | 1,064,163 |
| Jun 18, 2025 | 16.72 | 16.86 | 16.63 | 16.83 | 16.83 | 0.96% | 530,291 |
| Jun 17, 2025 | 16.98 | 16.98 | 16.61 | 16.67 | 16.67 | -0.89% | 736,565 |
| Jun 16, 2025 | 16.72 | 17.07 | 16.72 | 16.82 | 16.82 | -0.18% | 838,548 |