Sichuan Tianwei Electronic Co.,Ltd. (SHA:688511)
China · Delayed Price · Currency is CNY 22.90
+0.18 (0.79%)
Sep 23, 2026, 3:00 PM CST
SHA:688511 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 22.76 | 23.08 | 22.45 | 22.90 | 22.90 | 0.79% | 970,907 |
| Sep 22, 2026 | 23.32 | 23.84 | 22.65 | 22.72 | 22.72 | -1.00% | 2,122,499 |
| Sep 21, 2026 | 23.51 | 23.74 | 22.80 | 22.95 | 22.95 | -1.42% | 1,376,696 |
| Sep 18, 2026 | 22.99 | 23.36 | 22.80 | 23.28 | 23.28 | 1.53% | 1,540,936 |
| Sep 17, 2026 | 22.80 | 23.26 | 22.18 | 22.93 | 22.93 | 1.37% | 1,597,941 |
| Sep 16, 2026 | 22.22 | 22.78 | 22.00 | 22.62 | 22.62 | 1.53% | 1,235,767 |
| Sep 15, 2026 | 22.75 | 22.93 | 22.26 | 22.28 | 22.28 | -2.96% | 1,471,088 |
| Sep 14, 2026 | 22.68 | 23.95 | 22.58 | 22.96 | 22.96 | 0.83% | 1,913,214 |
| Sep 11, 2026 | 22.50 | 23.09 | 22.01 | 22.77 | 22.77 | 0.53% | 1,654,297 |
| Sep 10, 2026 | 22.61 | 23.10 | 22.50 | 22.65 | 22.65 | -0.66% | 1,080,539 |
| Sep 9, 2026 | 22.79 | 23.38 | 22.69 | 22.80 | 22.80 | -0.13% | 1,325,773 |
| Sep 8, 2026 | 23.20 | 23.32 | 22.49 | 22.83 | 22.83 | -2.27% | 1,849,635 |
| Sep 7, 2026 | 23.53 | 24.09 | 23.11 | 23.36 | 23.36 | 1.48% | 1,606,292 |
| Sep 4, 2026 | 23.69 | 24.43 | 22.85 | 23.02 | 23.02 | -3.64% | 2,029,558 |
| Sep 3, 2026 | 23.45 | 24.05 | 23.10 | 23.89 | 23.89 | 2.23% | 2,399,907 |
| Sep 2, 2026 | 22.60 | 23.50 | 22.45 | 23.37 | 23.37 | 2.50% | 1,736,129 |
| Sep 1, 2026 | 22.65 | 22.99 | 22.15 | 22.80 | 22.80 | 0.93% | 1,682,511 |
| Aug 31, 2026 | 22.21 | 22.68 | 21.99 | 22.59 | 22.59 | 0.80% | 1,359,789 |
| Aug 28, 2026 | 23.18 | 23.23 | 22.40 | 22.41 | 22.41 | -1.32% | 1,811,968 |
| Aug 27, 2026 | 21.02 | 23.50 | 20.86 | 22.71 | 22.71 | 8.09% | 3,541,162 |
| Aug 26, 2026 | 21.36 | 21.39 | 20.41 | 21.01 | 21.01 | -1.13% | 1,395,726 |
| Aug 25, 2026 | 21.00 | 21.39 | 20.29 | 21.25 | 21.25 | 1.67% | 1,264,051 |
| Aug 24, 2026 | 22.25 | 22.25 | 20.57 | 20.90 | 20.90 | -5.43% | 1,577,388 |
| Aug 21, 2026 | 21.31 | 22.11 | 21.10 | 22.10 | 22.10 | 2.65% | 1,730,123 |
| Aug 20, 2026 | 21.58 | 22.14 | 21.35 | 21.53 | 21.53 | 0.37% | 1,619,486 |
| Aug 19, 2026 | 22.93 | 22.93 | 21.22 | 21.45 | 21.45 | -7.14% | 1,937,391 |
| Aug 18, 2026 | 23.30 | 23.34 | 22.80 | 23.10 | 23.10 | -0.47% | 1,538,817 |
| Aug 17, 2026 | 23.69 | 23.69 | 22.96 | 23.21 | 23.21 | -0.90% | 1,372,708 |
| Aug 14, 2026 | 23.00 | 23.80 | 22.80 | 23.42 | 23.42 | 1.69% | 1,322,423 |
| Aug 13, 2026 | 23.09 | 24.37 | 22.89 | 23.03 | 23.03 | 0.26% | 2,100,308 |
| Aug 12, 2026 | 22.59 | 23.40 | 22.59 | 22.97 | 22.97 | 1.37% | 988,308 |
| Aug 11, 2026 | 22.65 | 23.01 | 22.30 | 22.66 | 22.66 | -0.44% | 1,041,441 |
| Aug 10, 2026 | 23.40 | 23.40 | 22.38 | 22.76 | 22.76 | -1.34% | 1,460,356 |
| Aug 7, 2026 | 21.89 | 23.48 | 21.85 | 23.07 | 23.07 | 2.90% | 1,923,512 |
| Aug 6, 2026 | 21.82 | 22.88 | 21.50 | 22.42 | 22.42 | 2.66% | 1,961,952 |
| Aug 5, 2026 | 21.03 | 22.32 | 20.50 | 21.84 | 21.84 | 4.00% | 2,025,318 |
| Aug 4, 2026 | 20.25 | 21.15 | 20.25 | 21.00 | 21.00 | 3.70% | 1,570,015 |
| Aug 3, 2026 | 20.30 | 21.15 | 20.11 | 20.25 | 20.25 | -1.46% | 1,529,777 |
| Jul 31, 2026 | 19.87 | 21.13 | 19.87 | 20.55 | 20.55 | 6.53% | 2,022,909 |
| Jul 30, 2026 | 20.08 | 20.16 | 18.50 | 19.29 | 19.29 | -3.74% | 1,667,338 |
| Jul 29, 2026 | 19.94 | 20.08 | 19.25 | 20.04 | 20.04 | 0.91% | 1,514,006 |
| Jul 28, 2026 | 20.88 | 21.30 | 19.63 | 19.86 | 19.86 | -7.15% | 2,013,508 |
| Jul 27, 2026 | 20.11 | 21.39 | 19.70 | 21.39 | 21.39 | 6.31% | 1,898,931 |
| Jul 24, 2026 | 20.30 | 21.08 | 20.00 | 20.12 | 20.12 | -2.90% | 2,942,190 |
| Jul 23, 2026 | 18.81 | 21.20 | 18.81 | 20.72 | 20.72 | 9.05% | 3,486,658 |
| Jul 22, 2026 | 19.28 | 19.82 | 18.53 | 19.00 | 19.00 | -0.78% | 3,451,724 |
| Jul 21, 2026 | 18.47 | 19.38 | 16.53 | 19.15 | 19.15 | 7.16% | 3,890,550 |
| Jul 20, 2026 | 22.31 | 22.40 | 17.72 | 17.87 | 17.87 | -19.14% | 5,131,505 |
| Jul 17, 2026 | 25.60 | 25.60 | 22.00 | 22.10 | 22.10 | -10.34% | 3,786,865 |
| Jul 16, 2026 | 26.03 | 26.40 | 24.50 | 24.65 | 24.65 | -6.52% | 2,624,103 |