Henan Tong-Da Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	15.40	16.25	15.17	15.93	-	5.36%	69,880,740
May 6, 2026	15.21	15.52	14.99	15.12	15.12	3.07%	100,247,900
Apr 30, 2026	15.40	15.65	14.20	14.67	14.67	-5.78%	113,645,300
Apr 29, 2026	15.20	15.83	15.16	15.57	15.57	3.04%	121,458,700
Apr 28, 2026	15.54	15.66	14.89	15.11	15.11	-3.64%	119,713,800
Apr 27, 2026	14.71	15.68	14.71	15.68	15.68	10.04%	121,861,500
Apr 24, 2026	13.65	14.69	13.63	14.25	14.25	-0.14%	108,407,800
Apr 23, 2026	13.63	14.64	13.63	14.27	14.27	3.11%	123,063,000
Apr 22, 2026	13.97	14.17	13.62	13.84	13.84	-2.40%	125,714,200
Apr 21, 2026	16.14	16.48	14.14	14.18	14.18	-7.14%	192,771,400
Apr 20, 2026	14.65	15.27	14.43	15.27	15.27	10.01%	100,376,400
Apr 17, 2026	14.21	15.00	13.72	13.88	13.88	-0.22%	135,763,200
Apr 16, 2026	13.78	14.19	13.00	13.91	13.91	-0.93%	131,906,900
Apr 15, 2026	13.65	14.29	13.26	14.04	14.04	1.67%	136,922,626
Apr 14, 2026	13.87	14.18	13.55	13.81	13.81	-3.29%	135,584,500
Apr 13, 2026	13.27	14.31	13.27	14.28	14.28	5.23%	162,916,260
Apr 10, 2026	13.40	14.06	13.33	13.57	13.57	2.26%	163,124,178
Apr 9, 2026	13.03	13.73	12.84	13.27	13.27	-2.07%	152,032,123
Apr 8, 2026	13.12	13.80	12.89	13.55	13.55	2.26%	197,257,391
Apr 7, 2026	12.52	13.88	12.38	13.25	13.25	4.99%	184,976,376
Apr 3, 2026	13.78	14.37	12.49	12.62	12.62	-3.37%	207,127,230
Apr 2, 2026	12.99	13.06	11.93	13.06	13.06	10.03%	210,996,700
Apr 1, 2026	11.37	11.87	11.17	11.87	11.87	10.01%	83,618,998
Mar 31, 2026	10.27	10.79	9.98	10.79	10.79	9.99%	56,590,339
Mar 30, 2026	9.59	9.81	9.49	9.81	9.81	1.24%	21,525,780
Mar 27, 2026	9.42	9.73	9.39	9.69	9.69	1.47%	15,802,700
Mar 26, 2026	9.80	9.87	9.49	9.55	9.55	-2.45%	16,213,540
Mar 25, 2026	9.59	9.83	9.55	9.79	9.79	2.09%	21,639,470
Mar 24, 2026	9.36	9.61	9.20	9.59	9.59	5.27%	24,692,790
Mar 23, 2026	9.44	9.62	9.04	9.11	9.11	-5.30%	27,417,100
Mar 20, 2026	9.98	10.15	9.60	9.62	9.62	-2.93%	21,215,530
Mar 19, 2026	10.13	10.19	9.85	9.91	9.91	-3.60%	22,371,800
Mar 18, 2026	10.01	10.29	10.01	10.28	10.28	2.90%	22,367,650
Mar 17, 2026	10.50	10.53	9.97	9.99	9.99	-4.49%	33,150,067
Mar 16, 2026	10.73	10.77	10.37	10.46	10.46	-2.24%	26,822,090
Mar 13, 2026	11.04	11.09	10.64	10.70	10.70	-2.82%	29,437,600
Mar 12, 2026	11.35	11.36	10.99	11.01	11.01	-3.08%	30,879,980
Mar 11, 2026	11.57	11.66	11.27	11.36	11.36	-1.73%	33,738,700
Mar 10, 2026	11.40	11.72	11.38	11.56	11.56	1.58%	43,348,182
Mar 9, 2026	11.19	11.47	11.04	11.38	11.38	0.71%	42,757,740
Mar 6, 2026	11.14	11.49	11.10	11.30	11.30	0.44%	44,878,880
Mar 5, 2026	10.89	11.38	10.89	11.25	11.25	4.46%	55,183,710
Mar 4, 2026	10.30	10.90	10.20	10.77	10.77	3.56%	33,429,890
Mar 3, 2026	11.06	11.10	10.38	10.40	10.40	-5.45%	36,448,770
Mar 2, 2026	10.95	11.22	10.83	11.00	11.00	-0.72%	40,120,940
Feb 27, 2026	10.92	11.12	10.90	11.08	11.08	0.54%	34,522,970
Feb 26, 2026	10.75	11.08	10.70	11.02	11.02	2.51%	38,879,290
Feb 25, 2026	10.85	10.86	10.67	10.75	10.75	-0.92%	29,906,190
Feb 24, 2026	10.58	10.91	10.48	10.85	10.85	4.33%	34,872,000
Feb 13, 2026	10.51	10.59	10.32	10.40	10.40	-2.16%	25,267,600