Shandong Tengda Fasten Tech. Co., Ltd. (SHE:001379)
China · Delayed Price · Currency is CNY 20.78
-0.17 (-0.81%)
Sep 15, 2025, 1:44 PM CST
SHE:001379 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.10 | 21.19 | 20.90 | 20.95 | 20.95 | -0.76% | 1,885,390 |
| Sep 11, 2025 | 20.93 | 21.12 | 20.70 | 21.11 | 21.11 | 0.67% | 1,916,528 |
| Sep 10, 2025 | 21.00 | 21.22 | 20.97 | 20.97 | 20.97 | -0.38% | 1,723,924 |
| Sep 9, 2025 | 21.40 | 21.45 | 20.99 | 21.05 | 21.05 | -1.73% | 2,505,464 |
| Sep 8, 2025 | 21.34 | 21.68 | 21.01 | 21.42 | 21.42 | 3.48% | 3,896,600 |
| Sep 5, 2025 | 20.38 | 20.71 | 20.33 | 20.70 | 20.70 | 1.62% | 2,029,816 |
| Sep 4, 2025 | 20.45 | 20.70 | 20.14 | 20.37 | 20.37 | -0.10% | 2,302,364 |
| Sep 3, 2025 | 21.02 | 21.14 | 20.37 | 20.39 | 20.39 | -3.27% | 3,004,700 |
| Sep 2, 2025 | 21.47 | 21.50 | 20.72 | 21.08 | 21.08 | -1.82% | 3,857,477 |
| Sep 1, 2025 | 21.31 | 21.60 | 21.22 | 21.47 | 21.47 | 0.23% | 3,148,492 |
| Aug 29, 2025 | 21.73 | 21.86 | 21.39 | 21.42 | 21.42 | -1.38% | 4,169,502 |
| Aug 28, 2025 | 21.86 | 22.53 | 21.20 | 21.72 | 21.72 | -0.69% | 5,281,036 |
| Aug 27, 2025 | 22.70 | 22.79 | 21.86 | 21.87 | 21.87 | -3.87% | 6,494,884 |
| Aug 26, 2025 | 22.40 | 23.05 | 22.31 | 22.75 | 22.75 | 0.18% | 8,393,599 |
| Aug 25, 2025 | 22.33 | 22.71 | 22.08 | 22.71 | 22.71 | 2.02% | 7,789,003 |
| Aug 22, 2025 | 22.30 | 22.40 | 22.12 | 22.26 | 22.26 | -1.11% | 3,865,417 |
| Aug 21, 2025 | 22.65 | 22.70 | 22.30 | 22.51 | 22.51 | -0.97% | 4,294,024 |
| Aug 20, 2025 | 22.50 | 22.88 | 22.37 | 22.73 | 22.73 | 1.34% | 6,175,260 |
| Aug 19, 2025 | 22.97 | 23.00 | 22.38 | 22.43 | 22.43 | -1.80% | 6,837,648 |
| Aug 18, 2025 | 22.82 | 23.40 | 22.42 | 22.84 | 22.84 | 1.33% | 11,582,496 |
| Aug 15, 2025 | 21.57 | 23.73 | 21.57 | 22.54 | 22.54 | 4.50% | 15,794,709 |
| Aug 14, 2025 | 22.24 | 22.38 | 21.55 | 21.57 | 21.57 | -2.57% | 5,706,970 |
| Aug 13, 2025 | 22.33 | 22.65 | 22.08 | 22.14 | 22.14 | -0.36% | 6,059,923 |
| Aug 12, 2025 | 22.58 | 22.77 | 22.09 | 22.22 | 22.22 | -1.77% | 7,511,377 |
| Aug 11, 2025 | 22.37 | 23.10 | 22.30 | 22.62 | 22.62 | -0.22% | 12,104,343 |
| Aug 8, 2025 | 21.51 | 23.89 | 21.49 | 22.67 | 22.67 | 4.37% | 18,828,003 |
| Aug 7, 2025 | 21.45 | 22.50 | 21.40 | 21.72 | 21.72 | 0.93% | 6,520,646 |
| Aug 6, 2025 | 21.35 | 21.82 | 21.32 | 21.52 | 21.52 | 0.80% | 5,164,300 |
| Aug 5, 2025 | 21.22 | 21.43 | 21.17 | 21.35 | 21.35 | 0.66% | 3,471,600 |
| Aug 4, 2025 | 20.46 | 21.63 | 20.46 | 21.21 | 21.21 | 2.96% | 4,782,653 |
| Aug 1, 2025 | 20.49 | 20.75 | 20.45 | 20.60 | 20.60 | 0.29% | 1,624,292 |
| Jul 31, 2025 | 20.67 | 21.00 | 20.41 | 20.54 | 20.54 | -0.15% | 2,926,888 |
| Jul 30, 2025 | 20.90 | 21.09 | 20.40 | 20.57 | 20.57 | -1.30% | 2,615,847 |
| Jul 29, 2025 | 21.14 | 21.15 | 20.78 | 20.84 | 20.84 | -1.14% | 1,945,900 |
| Jul 28, 2025 | 21.22 | 21.24 | 20.95 | 21.08 | 21.08 | 0.09% | 1,638,328 |
| Jul 25, 2025 | 21.00 | 21.07 | 20.85 | 21.06 | 21.06 | 0.19% | 1,882,891 |
| Jul 24, 2025 | 20.88 | 21.10 | 20.88 | 21.02 | 21.02 | 0.38% | 2,402,543 |
| Jul 23, 2025 | 21.24 | 21.24 | 20.89 | 20.94 | 20.94 | -1.13% | 2,270,100 |
| Jul 22, 2025 | 21.28 | 21.36 | 20.98 | 21.18 | 21.18 | -0.28% | 2,570,876 |
| Jul 21, 2025 | 21.00 | 21.29 | 20.93 | 21.24 | 21.24 | 1.82% | 3,808,219 |
| Jul 18, 2025 | 21.29 | 21.29 | 20.72 | 20.86 | 20.86 | - | 2,843,728 |
| Jul 17, 2025 | 20.74 | 20.88 | 20.56 | 20.86 | 20.86 | 0.48% | 1,757,100 |
| Jul 16, 2025 | 20.70 | 20.90 | 20.56 | 20.76 | 20.76 | 0.48% | 2,172,181 |
| Jul 15, 2025 | 20.96 | 21.05 | 20.44 | 20.66 | 20.66 | -1.24% | 2,093,713 |
| Jul 14, 2025 | 20.60 | 21.22 | 20.53 | 20.92 | 20.92 | 2.10% | 3,298,756 |
| Jul 11, 2025 | 20.59 | 20.67 | 20.31 | 20.49 | 20.49 | -0.49% | 2,492,628 |
| Jul 10, 2025 | 20.56 | 20.67 | 20.37 | 20.59 | 20.59 | -0.34% | 1,612,499 |
| Jul 9, 2025 | 20.77 | 20.88 | 20.57 | 20.66 | 20.66 | -0.43% | 1,699,223 |
| Jul 8, 2025 | 20.45 | 20.78 | 20.37 | 20.75 | 20.75 | 1.27% | 1,809,807 |
| Jul 7, 2025 | 20.34 | 20.51 | 20.21 | 20.49 | 20.49 | 0.59% | 1,402,891 |