Henan Tong-Da Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.37	9.37	8.89	9.13	-	3.28%	43,161,892
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
Apr 2, 2026	9.28	9.33	8.52	9.33	9.27	10.03%	295,395,379
Apr 1, 2026	8.12	8.48	7.98	8.48	8.43	10.01%	117,066,585
Mar 31, 2026	7.34	7.71	7.13	7.71	7.66	9.99%	79,226,461
Mar 30, 2026	6.85	7.01	6.78	7.01	6.96	1.24%	30,136,091
Mar 27, 2026	6.73	6.95	6.71	6.92	6.88	1.47%	22,123,779
Mar 26, 2026	7.00	7.05	6.78	6.82	6.78	-2.45%	22,698,955
Mar 25, 2026	6.85	7.02	6.82	6.99	6.95	2.09%	30,295,257
Mar 24, 2026	6.69	6.86	6.57	6.85	6.81	5.27%	34,569,905
Mar 23, 2026	6.74	6.87	6.46	6.51	6.47	-5.30%	38,383,939
Mar 20, 2026	7.13	7.25	6.86	6.87	6.83	-2.93%	29,701,741
Mar 19, 2026	7.24	7.28	7.04	7.08	7.04	-3.60%	31,320,519
Mar 18, 2026	7.15	7.35	7.15	7.34	7.30	2.90%	31,314,709
Mar 17, 2026	7.50	7.52	7.12	7.14	7.09	-4.49%	46,410,083
Mar 16, 2026	7.66	7.69	7.41	7.47	7.43	-2.24%	37,550,925