Henan Tong-Da Cable Co., Ltd. (SHE:002560)
China · Delayed Price · Currency is CNY 7.57
+0.69 (10.03%)
Sep 14, 2026, 3:04 PM CST
Henan Tong-Da Cable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |