Skip to main content
logo
Shandong Tengda Fasten Tech. Co., Ltd. (SHE:001379)
China flag China · Delayed Price · Currency is CNY
21.48
-0.78 (-3.50%)
At close: Mar 20, 2026

SHE:001379 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202622.4122.4821.4821.4821.48-3.50%2,539,600
Mar 19, 202622.5622.8522.1122.2622.26-3.39%2,183,771
Mar 18, 202622.5323.0622.3223.0423.042.67%2,232,630
Mar 17, 202623.3023.3122.4222.4422.44-2.94%1,927,575
Mar 16, 202622.9023.2322.7723.1223.120.65%1,922,319
Mar 13, 202623.3423.6022.9422.9722.97-1.67%2,446,086
Mar 12, 202624.1224.1223.2323.3623.36-3.71%3,607,700
Mar 11, 202624.3524.5224.1024.2624.26-0.29%2,884,188
Mar 10, 202624.0924.4224.0024.3324.331.04%3,369,965
Mar 9, 202623.3125.0023.3124.0824.081.78%6,524,400
Mar 6, 202623.3223.8123.2123.6623.661.20%2,804,980
Mar 5, 202622.8823.6422.8823.3823.384.89%4,820,610
Mar 4, 202622.0422.7021.8622.2922.29-0.67%3,404,340
Mar 3, 202624.4224.4522.4022.4422.44-8.22%6,788,125
Mar 2, 202624.6024.8824.3424.4524.45-1.65%4,876,410
Feb 27, 202624.7324.9324.6724.8624.860.04%3,839,820
Feb 26, 202624.5824.8624.5024.8524.850.81%4,864,578
Feb 25, 202624.4824.7124.2324.6524.650.69%4,081,552
Feb 24, 202624.0924.4924.0024.4824.482.60%4,047,100
Feb 13, 202624.0024.1823.8623.8623.86-0.91%3,014,930
Feb 12, 202623.9424.4523.6624.0824.080.63%3,720,796
Feb 11, 202624.2024.3823.9223.9323.93-1.48%3,227,006
Feb 10, 202624.5124.5924.2824.2924.29-1.34%3,477,200
Feb 9, 202624.3824.6324.2024.6224.621.78%4,797,571
Feb 6, 202623.9024.4623.7424.1924.190.62%3,705,149
Feb 5, 202624.3824.7024.0024.0424.04-2.12%4,066,841
Feb 4, 202624.1824.7724.0524.5624.561.15%5,655,000
Feb 3, 202624.0024.3323.7924.2824.282.36%4,151,293
Feb 2, 202624.1824.5023.7223.7223.72-2.31%5,069,700
Jan 30, 202623.9724.5123.7424.2824.280.41%6,461,600
Jan 29, 202624.9024.9023.9724.1824.18-2.97%8,300,006
Jan 28, 202625.6025.6724.8224.9224.92-2.66%7,956,585
Jan 27, 202625.3725.9325.2425.6025.60-0.66%10,168,470
Jan 26, 202625.9126.6325.4725.7725.771.06%21,892,760
Jan 23, 202626.1226.7025.2025.5025.50-0.39%30,254,340
Jan 22, 202623.5225.6023.3725.6025.6010.01%20,298,264
Jan 21, 202623.0023.2922.8123.2723.270.30%2,763,843
Jan 20, 202623.7023.8523.0323.2023.20-2.19%5,400,753
Jan 19, 202623.7923.9923.7023.7223.72-1.17%4,389,168
Jan 16, 202623.6124.1823.6124.0024.001.52%4,835,348
Jan 15, 202623.6923.9223.4123.6423.64-1.21%4,960,709
Jan 14, 202624.2224.5223.6123.9323.93-1.85%9,731,663
Jan 13, 202625.1125.2524.2424.3824.38-3.86%10,348,160
Jan 12, 202624.9425.3624.7725.3625.361.85%13,309,590
Jan 9, 202625.1225.2024.5824.9024.90-0.36%13,109,520
Jan 8, 202623.9425.0023.8824.9924.993.91%14,050,710
Jan 7, 202624.2924.3323.9724.0524.05-1.76%7,700,549
Jan 6, 202623.7424.5023.7024.4824.482.56%12,078,000
Jan 5, 202623.7024.0523.4723.8723.871.32%6,407,833
Dec 31, 202523.7223.9423.1123.5623.56-1.59%8,041,690