Henan Tong-Da Cable Co., Ltd. (SHE:002560)
China · Delayed Price · Currency is CNY 6.08
+0.09 (1.50%)
Jul 31, 2026, 3:04 PM CST
Henan Tong-Da Cable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |