Skip to main content
logo
Shandong Tengda Fasten Tech. Co., Ltd. (SHE:001379)
China flag China · Delayed Price · Currency is CNY
14.95
+0.28 (1.91%)
Jul 31, 2026, 3:04 PM CST

SHE:001379 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202614.8015.0414.7614.9514.951.91%1,940,800
Jul 30, 202614.8515.0014.5314.6714.67-1.15%1,688,600
Jul 29, 202614.6114.8814.6114.8414.841.23%1,555,400
Jul 28, 202614.6614.8814.5214.6614.660.07%1,454,600
Jul 27, 202614.1814.7014.1414.6514.653.17%1,875,246
Jul 24, 202614.5014.5914.1514.2014.20-3.01%1,684,000
Jul 23, 202614.0214.6414.0214.6414.643.83%2,179,000
Jul 22, 202614.4014.4914.0014.1014.10-2.08%1,758,800
Jul 21, 202614.5114.6513.9514.4014.40-0.76%2,613,601
Jul 20, 202614.8015.2814.3014.5114.51-2.94%2,909,605
Jul 17, 202615.6215.6214.6914.9514.95-3.11%2,159,128
Jul 16, 202615.3115.7215.0015.4315.430.85%1,958,200
Jul 15, 202615.1415.3814.9615.3015.300.99%1,444,500
Jul 14, 202614.8015.1514.5415.1515.151.95%2,315,114
Jul 13, 202615.6615.9514.8514.8614.86-5.11%2,370,700
Jul 10, 202615.1516.1614.9515.6615.663.09%2,991,705
Jul 9, 202615.0315.2614.7415.1915.190.33%1,942,900
Jul 8, 202615.4015.4115.0615.1415.14-1.75%1,598,328
Jul 7, 202616.0016.0615.4115.4115.41-3.81%1,568,700
Jul 6, 202616.3816.6916.0216.0216.02-2.08%2,343,271
Jul 3, 202615.8116.4715.8116.3616.363.48%2,620,800
Jul 2, 202616.0016.2515.7315.8115.81-1.19%1,729,400
Jul 1, 202615.7816.2115.6216.0016.001.91%1,981,600
Jun 30, 202615.6915.8915.4615.7015.700.06%1,860,400
Jun 29, 202615.6115.7915.1415.6915.690.06%2,352,900
Jun 26, 202616.0416.0415.6015.6815.68-2.37%2,079,100
Jun 25, 202616.2516.7815.9516.0616.06-2.13%2,728,656
Jun 24, 202617.0417.0416.2616.4116.41-3.64%1,775,900
Jun 23, 202616.6517.4816.5417.0317.031.37%2,348,213
Jun 22, 202616.8116.9116.0916.8016.80-0.83%2,627,006
Jun 18, 202616.7217.1216.6316.9416.940.36%1,685,843
Jun 17, 202617.2017.4016.7416.8816.88-2.37%1,592,766
Jun 16, 202617.4417.5517.0817.2917.29-0.69%1,532,200
Jun 15, 202617.4817.6517.1717.4117.411.04%1,928,000
Jun 12, 202617.0017.3516.9217.2317.231.65%1,668,500
Jun 11, 202616.8217.0516.6216.9516.95-0.76%1,560,200
Jun 10, 202617.3017.5616.8117.0817.08-2.51%2,002,229
Jun 9, 202617.7317.7917.4117.5217.52-0.62%1,701,500
Jun 8, 202618.0018.2917.3117.6317.63-3.45%2,132,500
Jun 5, 202617.8318.4917.6318.2618.260.55%1,993,608
Jun 4, 202618.3118.5617.9718.1618.16-1.41%1,696,282
Jun 3, 202618.6018.9218.3918.5218.42-1.02%1,979,000
Jun 2, 202619.2519.2918.4718.7118.61-2.86%2,055,000
Jun 1, 202618.8019.4718.6519.2619.161.96%2,043,300
May 29, 202619.6719.8418.8118.8918.79-4.35%2,331,554
May 28, 202619.4119.8519.2019.7519.641.86%2,082,103
May 27, 202619.9520.4019.2919.3919.29-3.72%3,132,313
May 26, 202620.5720.9819.9520.1420.03-2.85%4,150,500
May 25, 202621.5221.8320.5020.7320.62-3.98%3,632,750
May 22, 202620.8321.8320.7621.5921.473.70%3,829,693