Henan Tong-Da Cable Co., Ltd. (SHE:002560)
China · Delayed Price · Currency is CNY 5.53
-0.17 (-2.98%)
Oct 27, 2026, 3:04 PM CST
Henan Tong-Da Cable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.70 | 5.78 | 5.53 | 5.53 | 5.53 | -2.98% | 16,178,762 |
| Oct 26, 2026 | 5.79 | 5.82 | 5.66 | 5.70 | 5.70 | -2.23% | 17,785,029 |
| Oct 23, 2026 | 5.66 | 5.85 | 5.41 | 5.83 | 5.83 | 1.22% | 30,860,362 |
| Oct 22, 2026 | 5.90 | 5.97 | 5.75 | 5.76 | 5.76 | -2.37% | 23,590,216 |
| Oct 21, 2026 | 5.89 | 5.97 | 5.87 | 5.90 | 5.90 | 0.34% | 19,099,880 |
| Oct 20, 2026 | 5.82 | 5.91 | 5.80 | 5.88 | 5.88 | 0.17% | 17,522,324 |
| Oct 19, 2026 | 5.86 | 5.89 | 5.68 | 5.87 | 5.87 | -0.34% | 23,162,090 |
| Oct 16, 2026 | 5.86 | 6.03 | 5.83 | 5.89 | 5.89 | 1.90% | 33,158,120 |
| Oct 15, 2026 | 5.82 | 5.94 | 5.75 | 5.78 | 5.78 | -4.78% | 31,718,613 |
| Oct 14, 2026 | 6.31 | 6.34 | 6.07 | 6.07 | 6.07 | -4.56% | 34,032,880 |
| Oct 13, 2026 | 6.26 | 6.39 | 6.09 | 6.36 | 6.36 | 0.95% | 45,798,853 |
| Oct 12, 2026 | 6.33 | 6.44 | 6.27 | 6.30 | 6.30 | -0.63% | 36,003,800 |
| Oct 9, 2026 | 6.34 | 6.39 | 6.05 | 6.34 | 6.34 | -0.94% | 46,000,797 |
| Oct 8, 2026 | 6.39 | 6.63 | 6.33 | 6.40 | 6.40 | 1.75% | 52,664,408 |
| Sep 30, 2026 | 6.64 | 6.67 | 6.27 | 6.29 | 6.29 | -3.38% | 39,425,144 |
| Sep 29, 2026 | 6.45 | 6.56 | 6.42 | 6.51 | 6.51 | 0.15% | 27,358,011 |
| Sep 28, 2026 | 6.73 | 6.77 | 6.41 | 6.50 | 6.50 | -4.41% | 38,574,292 |
| Sep 24, 2026 | 7.00 | 7.03 | 6.78 | 6.80 | 6.80 | -2.58% | 41,505,702 |
| Sep 23, 2026 | 7.35 | 7.37 | 6.93 | 6.98 | 6.98 | -4.90% | 65,619,177 |
| Sep 22, 2026 | 7.49 | 7.51 | 7.27 | 7.34 | 7.34 | -1.87% | 66,811,953 |
| Sep 21, 2026 | 7.34 | 7.52 | 7.25 | 7.48 | 7.48 | 1.49% | 88,031,173 |
| Sep 18, 2026 | 7.20 | 7.80 | 7.12 | 7.37 | 7.37 | 2.93% | 119,524,286 |
| Sep 17, 2026 | 7.32 | 7.37 | 7.07 | 7.16 | 7.16 | -3.76% | 108,176,028 |
| Sep 16, 2026 | 7.34 | 7.66 | 7.33 | 7.44 | 7.44 | -3.63% | 144,312,716 |
| Sep 15, 2026 | 7.29 | 8.06 | 7.21 | 7.72 | 7.72 | 1.98% | 228,233,609 |
| Sep 14, 2026 | 7.50 | 7.57 | 7.30 | 7.57 | 7.57 | 10.03% | 78,681,730 |
| Sep 11, 2026 | 6.20 | 6.88 | 6.11 | 6.88 | 6.88 | 10.08% | 79,424,542 |
| Sep 10, 2026 | 6.35 | 6.35 | 6.21 | 6.25 | 6.25 | -1.73% | 19,523,840 |
| Sep 9, 2026 | 6.22 | 6.38 | 6.20 | 6.36 | 6.36 | 2.09% | 20,977,351 |
| Sep 8, 2026 | 6.22 | 6.24 | 6.16 | 6.23 | 6.23 | 0.65% | 15,827,636 |
| Sep 7, 2026 | 6.26 | 6.26 | 6.16 | 6.19 | 6.19 | -0.48% | 16,835,580 |
| Sep 4, 2026 | 6.28 | 6.38 | 6.18 | 6.22 | 6.22 | -0.96% | 21,987,982 |
| Sep 3, 2026 | 6.34 | 6.38 | 6.18 | 6.28 | 6.28 | -0.48% | 22,415,731 |
| Sep 2, 2026 | 6.18 | 6.34 | 6.13 | 6.31 | 6.31 | 1.61% | 26,335,629 |
| Sep 1, 2026 | 6.21 | 6.27 | 6.15 | 6.21 | 6.21 | -0.16% | 15,145,520 |
| Aug 31, 2026 | 6.13 | 6.22 | 6.06 | 6.22 | 6.22 | 1.47% | 18,148,944 |
| Aug 28, 2026 | 6.17 | 6.18 | 6.10 | 6.13 | 6.13 | -0.49% | 12,728,008 |
| Aug 27, 2026 | 6.10 | 6.18 | 6.05 | 6.16 | 6.16 | 0.33% | 13,642,370 |
| Aug 26, 2026 | 6.11 | 6.18 | 6.05 | 6.14 | 6.14 | 0.99% | 13,902,360 |
| Aug 25, 2026 | 5.90 | 6.12 | 5.88 | 6.08 | 6.08 | 2.36% | 18,586,780 |
| 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 |