Henan Tong-Da Cable Co., Ltd. (SHE:002560)
China · Delayed Price · Currency is CNY 8.31
-0.12 (-1.42%)
Jun 17, 2026, 3:04 PM CST
Henan Tong-Da Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 8.21 | 8.59 | 8.21 | 8.28 | - | -1.78% | 35,684,030 |
| Jun 16, 2026 | 8.41 | 8.49 | 8.25 | 8.43 | 8.43 | 0.24% | 32,248,700 |
| Jun 15, 2026 | 8.30 | 8.49 | 8.25 | 8.41 | 8.41 | 2.31% | 30,317,760 |
| Jun 12, 2026 | 8.21 | 8.38 | 8.12 | 8.22 | 8.22 | 1.86% | 36,071,660 |
| Jun 11, 2026 | 8.08 | 8.16 | 7.99 | 8.07 | 8.07 | -0.62% | 26,433,960 |
| Jun 10, 2026 | 8.45 | 8.45 | 8.06 | 8.12 | 8.12 | -3.91% | 33,553,990 |
| Jun 9, 2026 | 8.51 | 8.54 | 8.24 | 8.45 | 8.45 | 2.80% | 34,602,104 |
| Jun 8, 2026 | 8.41 | 8.58 | 8.15 | 8.22 | 8.22 | -5.41% | 41,713,144 |
| Jun 5, 2026 | 8.68 | 8.84 | 8.42 | 8.69 | 8.69 | - | 46,975,590 |
| Jun 4, 2026 | 8.81 | 8.87 | 8.62 | 8.69 | 8.69 | -2.03% | 39,711,670 |
| Jun 3, 2026 | 8.86 | 8.97 | 8.74 | 8.87 | 8.87 | -0.67% | 47,420,800 |
| Jun 2, 2026 | 9.18 | 9.19 | 8.60 | 8.93 | 8.93 | -2.83% | 57,385,110 |
| Jun 1, 2026 | 9.10 | 9.31 | 8.90 | 9.19 | 9.19 | 0.33% | 53,032,680 |
| May 29, 2026 | 9.18 | 9.40 | 8.93 | 9.16 | 9.16 | -0.22% | 74,913,710 |
| May 28, 2026 | 8.99 | 9.30 | 8.89 | 9.18 | 9.18 | 3.85% | 72,053,070 |
| May 27, 2026 | 9.00 | 9.10 | 8.71 | 8.84 | 8.84 | -2.21% | 45,521,990 |
| May 26, 2026 | 9.27 | 9.30 | 8.80 | 9.04 | 9.04 | -2.48% | 56,980,930 |
| May 25, 2026 | 9.61 | 9.77 | 9.16 | 9.27 | 9.27 | -2.32% | 66,845,060 |
| May 22, 2026 | 9.37 | 9.58 | 9.24 | 9.49 | 9.49 | 3.38% | 58,393,920 |
| May 21, 2026 | 9.64 | 9.81 | 9.15 | 9.18 | 9.18 | -4.67% | 75,056,590 |
| May 20, 2026 | 9.81 | 9.84 | 9.46 | 9.63 | 9.63 | -2.23% | 70,091,910 |
| May 19, 2026 | 10.15 | 10.15 | 9.65 | 9.85 | 9.85 | -2.48% | 86,406,470 |
| May 18, 2026 | 10.22 | 10.54 | 9.95 | 10.10 | 10.10 | -3.35% | 103,176,700 |
| May 15, 2026 | 11.08 | 11.25 | 10.45 | 10.45 | 10.45 | -9.99% | 163,839,100 |
| May 14, 2026 | 12.68 | 12.89 | 11.61 | 11.61 | 11.61 | -10.00% | 182,479,400 |
| May 13, 2026 | 12.12 | 12.90 | 12.07 | 12.90 | 12.90 | 10.12% | 188,819,100 |
| May 12, 2026 | 10.64 | 11.79 | 10.44 | 11.79 | 11.71 | 10.00% | 163,816,379 |
| May 11, 2026 | 11.19 | 11.27 | 10.63 | 10.71 | 10.65 | -3.47% | 123,227,313 |
| May 8, 2026 | 11.29 | 11.36 | 11.03 | 11.10 | 11.03 | -3.24% | 119,623,545 |
| May 7, 2026 | 10.89 | 11.61 | 10.84 | 11.47 | 11.40 | 6.22% | 147,713,159 |
| May 6, 2026 | 10.86 | 11.09 | 10.71 | 10.80 | 10.73 | 3.07% | 140,347,059 |
| Apr 30, 2026 | 11.00 | 11.18 | 10.14 | 10.48 | 10.42 | -5.78% | 159,103,419 |
| Apr 29, 2026 | 10.86 | 11.31 | 10.83 | 11.12 | 11.05 | 3.04% | 170,042,179 |
| Apr 28, 2026 | 11.10 | 11.19 | 10.64 | 10.79 | 10.73 | -3.64% | 167,599,319 |
| Apr 27, 2026 | 10.51 | 11.20 | 10.51 | 11.20 | 11.13 | 10.04% | 170,606,099 |
| Apr 24, 2026 | 9.75 | 10.49 | 9.74 | 10.18 | 10.12 | -0.14% | 151,770,919 |
| Apr 23, 2026 | 9.74 | 10.46 | 9.74 | 10.19 | 10.13 | 3.11% | 172,288,199 |
| Apr 22, 2026 | 9.98 | 10.12 | 9.73 | 9.89 | 9.83 | -2.40% | 175,999,879 |
| Apr 21, 2026 | 11.53 | 11.77 | 10.10 | 10.13 | 10.07 | -7.14% | 269,879,959 |
| Apr 20, 2026 | 10.46 | 10.91 | 10.31 | 10.91 | 10.84 | 10.01% | 140,526,959 |
| Apr 17, 2026 | 10.15 | 10.71 | 9.80 | 9.91 | 9.85 | -0.22% | 190,068,479 |
| Apr 16, 2026 | 9.84 | 10.14 | 9.29 | 9.94 | 9.88 | -0.93% | 184,669,659 |
| Apr 15, 2026 | 9.75 | 10.21 | 9.47 | 10.03 | 9.97 | 1.67% | 191,691,639 |
| Apr 14, 2026 | 9.91 | 10.13 | 9.68 | 9.86 | 9.80 | -3.29% | 189,818,299 |
| Apr 13, 2026 | 9.48 | 10.22 | 9.48 | 10.20 | 10.14 | 5.23% | 228,082,679 |
| Apr 10, 2026 | 9.57 | 10.04 | 9.52 | 9.69 | 9.63 | 2.26% | 228,373,739 |
| Apr 9, 2026 | 9.31 | 9.81 | 9.17 | 9.48 | 9.42 | -2.07% | 212,844,939 |
| Apr 8, 2026 | 9.37 | 9.86 | 9.21 | 9.68 | 9.62 | 2.26% | 276,160,219 |
| Apr 7, 2026 | 8.94 | 9.91 | 8.84 | 9.46 | 9.41 | 4.99% | 258,966,819 |
| Apr 3, 2026 | 9.84 | 10.26 | 8.92 | 9.01 | 8.96 | -3.37% | 289,978,079 |