Henan Tong-Da Cable Co., Ltd. (SHE:002560)
China · Delayed Price · Currency is CNY 6.02
+0.08 (1.35%)
Aug 25, 2026, 12:14 PM CST
Henan Tong-Da Cable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.94 | 5.95 | 5.88 | 5.92 | - | -0.34% | 3,077,920 |
| Aug 24, 2026 | 6.12 | 6.12 | 5.85 | 5.94 | 5.94 | -1.33% | 20,351,260 |
| Aug 21, 2026 | 5.99 | 6.07 | 5.84 | 6.02 | 6.02 | -1.15% | 23,743,160 |
| Aug 20, 2026 | 6.16 | 6.22 | 6.06 | 6.09 | 6.09 | -0.49% | 18,990,660 |
| Aug 19, 2026 | 6.40 | 6.44 | 6.11 | 6.12 | 6.12 | -5.85% | 27,168,755 |
| Aug 18, 2026 | 6.56 | 6.62 | 6.44 | 6.50 | 6.50 | -0.76% | 19,009,278 |
| Aug 17, 2026 | 6.40 | 6.56 | 6.34 | 6.55 | 6.55 | 2.34% | 23,662,621 |
| Aug 14, 2026 | 6.43 | 6.47 | 6.31 | 6.40 | 6.40 | -0.93% | 21,782,174 |
| Aug 13, 2026 | 6.57 | 6.62 | 6.45 | 6.46 | 6.46 | -1.67% | 23,779,584 |
| Aug 12, 2026 | 6.43 | 6.58 | 6.41 | 6.57 | 6.57 | 2.34% | 27,465,224 |
| Aug 11, 2026 | 6.50 | 6.51 | 6.34 | 6.42 | 6.42 | -1.83% | 23,019,637 |
| Aug 10, 2026 | 6.43 | 6.55 | 6.37 | 6.54 | 6.54 | 2.51% | 26,940,941 |
| Aug 7, 2026 | 6.48 | 6.48 | 6.27 | 6.38 | 6.38 | -1.24% | 23,266,518 |
| Aug 6, 2026 | 6.50 | 6.53 | 6.34 | 6.46 | 6.46 | -0.46% | 27,316,180 |
| Aug 5, 2026 | 6.42 | 6.49 | 6.39 | 6.49 | 6.49 | 0.93% | 34,855,202 |
| Aug 4, 2026 | 6.48 | 6.52 | 6.32 | 6.43 | 6.43 | 1.26% | 41,027,777 |
| Aug 3, 2026 | 6.15 | 6.36 | 6.09 | 6.35 | 6.35 | 4.44% | 48,208,055 |
| Jul 31, 2026 | 6.03 | 6.11 | 6.01 | 6.08 | 6.08 | 1.50% | 30,700,720 |
| Jul 30, 2026 | 6.13 | 6.19 | 5.95 | 5.99 | 5.99 | -2.44% | 35,845,370 |
| Jul 29, 2026 | 6.03 | 6.18 | 5.89 | 6.14 | 6.14 | 1.99% | 43,739,730 |
| Jul 28, 2026 | 6.05 | 6.18 | 5.99 | 6.02 | 6.02 | -1.95% | 40,805,640 |
| Jul 27, 2026 | 5.96 | 6.15 | 5.87 | 6.14 | 6.14 | 4.78% | 62,509,087 |
| Jul 24, 2026 | 6.06 | 6.19 | 5.84 | 5.86 | 5.86 | -1.68% | 90,716,521 |
| Jul 23, 2026 | 5.44 | 5.96 | 5.42 | 5.96 | 5.96 | 9.96% | 56,270,986 |
| Jul 22, 2026 | 5.50 | 5.61 | 5.38 | 5.42 | 5.42 | -2.52% | 27,103,544 |
| Jul 21, 2026 | 5.48 | 5.56 | 5.10 | 5.56 | 5.56 | 1.46% | 43,228,880 |
| Jul 20, 2026 | 5.66 | 5.74 | 5.40 | 5.48 | 5.48 | -1.97% | 37,796,058 |
| Jul 17, 2026 | 5.89 | 5.94 | 5.53 | 5.59 | 5.59 | -5.41% | 34,847,067 |
| Jul 16, 2026 | 5.91 | 6.08 | 5.80 | 5.91 | 5.91 | -1.34% | 37,965,721 |
| Jul 15, 2026 | 6.23 | 6.25 | 5.90 | 5.99 | 5.99 | -7.85% | 57,735,024 |
| Jul 14, 2026 | 6.34 | 6.50 | 6.23 | 6.50 | 6.50 | 1.72% | 27,897,329 |
| Jul 13, 2026 | 6.86 | 6.86 | 6.37 | 6.39 | 6.39 | -6.85% | 29,425,826 |
| Jul 10, 2026 | 6.80 | 7.10 | 6.75 | 6.86 | 6.86 | 0.73% | 31,833,580 |
| Jul 9, 2026 | 6.74 | 6.84 | 6.46 | 6.81 | 6.81 | - | 32,058,450 |
| Jul 8, 2026 | 7.05 | 7.11 | 6.80 | 6.81 | 6.81 | -3.40% | 25,447,868 |
| Jul 7, 2026 | 7.19 | 7.28 | 6.99 | 7.05 | 7.05 | -2.89% | 24,603,286 |
| Jul 6, 2026 | 7.60 | 7.65 | 7.25 | 7.26 | 7.26 | -4.22% | 35,236,571 |
| Jul 3, 2026 | 7.39 | 7.70 | 7.38 | 7.58 | 7.58 | 2.57% | 36,551,816 |
| Jul 2, 2026 | 7.30 | 7.78 | 7.27 | 7.39 | 7.39 | - | 44,267,052 |
| Jul 1, 2026 | 7.44 | 7.50 | 7.24 | 7.39 | 7.39 | -0.67% | 34,884,320 |
| Jun 30, 2026 | 7.43 | 7.49 | 7.28 | 7.44 | 7.44 | -0.40% | 26,703,587 |
| Jun 29, 2026 | 7.61 | 7.73 | 7.36 | 7.47 | 7.47 | -1.71% | 33,967,090 |
| Jun 26, 2026 | 7.97 | 8.02 | 7.56 | 7.60 | 7.60 | -4.52% | 42,950,369 |
| Jun 25, 2026 | 8.32 | 8.47 | 7.92 | 7.96 | 7.96 | -3.28% | 48,482,289 |
| Jun 24, 2026 | 8.62 | 8.62 | 8.06 | 8.23 | 8.23 | -4.52% | 64,248,430 |
| Jun 23, 2026 | 8.27 | 8.97 | 8.24 | 8.62 | 8.62 | 4.48% | 77,304,630 |
| Jun 22, 2026 | 8.21 | 8.25 | 7.90 | 8.25 | 8.25 | 0.49% | 42,735,786 |
| Jun 18, 2026 | 8.28 | 8.31 | 8.15 | 8.21 | 8.21 | -1.20% | 32,398,240 |
| Jun 17, 2026 | 8.40 | 8.59 | 8.25 | 8.31 | 8.31 | -1.42% | 38,602,050 |
| Jun 16, 2026 | 8.41 | 8.49 | 8.25 | 8.43 | 8.43 | 0.24% | 32,248,700 |