Tsann Kuen (China) Enterprise Co., Ltd. (SHE:200512)
China · Delayed Price · Currency is CNY · Price in HKD 2.970
+0.010 (0.34%)
At close: Feb 13, 2026
SHE:200512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2.95 | 2.98 | 2.95 | 2.97 | 2.97 | 0.34% | 30,800 |
| Feb 12, 2026 | 2.93 | 2.97 | 2.92 | 2.96 | 2.96 | 1.02% | 328,572 |
| Feb 11, 2026 | 2.93 | 2.94 | 2.92 | 2.93 | 2.93 | -0.68% | 136,000 |
| Feb 10, 2026 | 2.92 | 2.95 | 2.91 | 2.95 | 2.95 | 1.03% | 103,381 |
| Feb 9, 2026 | 2.93 | 2.95 | 2.91 | 2.92 | 2.92 | -0.34% | 101,985 |
| Feb 6, 2026 | 2.94 | 2.94 | 2.90 | 2.93 | 2.93 | - | 70,117 |
| Feb 5, 2026 | 2.92 | 2.94 | 2.91 | 2.93 | 2.93 | -0.34% | 88,384 |
| Feb 4, 2026 | 2.93 | 2.94 | 2.91 | 2.94 | 2.94 | - | 160,700 |
| Feb 3, 2026 | 2.96 | 2.97 | 2.92 | 2.94 | 2.94 | -0.34% | 81,421 |
| Feb 2, 2026 | 2.96 | 2.99 | 2.91 | 2.95 | 2.95 | -1.34% | 165,600 |
| Jan 30, 2026 | 2.97 | 3.00 | 2.97 | 2.99 | 2.99 | -0.33% | 137,200 |
| Jan 29, 2026 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | - | 139,311 |
| Jan 28, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | - | 183,948 |
| Jan 27, 2026 | 2.98 | 3.00 | 2.95 | 3.00 | 3.00 | 0.67% | 80,500 |
| Jan 26, 2026 | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | -0.67% | 106,850 |
| Jan 23, 2026 | 3.01 | 3.01 | 2.98 | 3.00 | 3.00 | -0.33% | 101,222 |
| Jan 22, 2026 | 2.99 | 3.03 | 2.98 | 3.01 | 3.01 | -0.33% | 209,631 |
| Jan 21, 2026 | 3.02 | 3.03 | 2.99 | 3.02 | 3.02 | -0.33% | 163,017 |
| Jan 20, 2026 | 3.03 | 3.04 | 2.97 | 3.03 | 3.03 | -0.98% | 341,055 |
| Jan 19, 2026 | 3.08 | 3.08 | 3.00 | 3.06 | 3.06 | -0.65% | 505,705 |
| Jan 16, 2026 | 3.19 | 3.19 | 2.92 | 3.08 | 3.08 | -4.35% | 781,317 |
| Jan 15, 2026 | 3.23 | 3.23 | 3.20 | 3.22 | 3.22 | -0.31% | 20,659 |
| Jan 14, 2026 | 3.21 | 3.26 | 3.20 | 3.23 | 3.23 | 0.62% | 221,188 |
| Jan 13, 2026 | 3.21 | 3.23 | 3.19 | 3.21 | 3.21 | -0.62% | 57,000 |
| Jan 12, 2026 | 3.23 | 3.24 | 3.19 | 3.23 | 3.23 | - | 126,405 |
| Jan 9, 2026 | 3.18 | 3.23 | 3.17 | 3.23 | 3.23 | 0.31% | 126,937 |
| Jan 8, 2026 | 3.23 | 3.23 | 3.20 | 3.22 | 3.22 | -0.31% | 111,322 |
| Jan 7, 2026 | 3.23 | 3.25 | 3.20 | 3.23 | 3.23 | -0.31% | 94,200 |
| Jan 6, 2026 | 3.13 | 3.24 | 3.13 | 3.24 | 3.24 | 3.51% | 692,611 |
| Jan 5, 2026 | 3.11 | 3.14 | 3.10 | 3.13 | 3.13 | 0.32% | 156,882 |
| Dec 31, 2025 | 3.11 | 3.12 | 3.10 | 3.12 | 3.12 | -0.32% | 72,100 |
| Dec 30, 2025 | 3.11 | 3.14 | 3.10 | 3.13 | 3.13 | 0.64% | 87,050 |
| Dec 29, 2025 | 3.11 | 3.11 | 3.09 | 3.11 | 3.11 | -0.64% | 108,934 |
| Dec 26, 2025 | 3.10 | 3.16 | 3.08 | 3.13 | 3.13 | 1.29% | 182,394 |
| Dec 25, 2025 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | 0.32% | 125,300 |
| Dec 24, 2025 | 3.08 | 3.09 | 3.05 | 3.08 | 3.08 | 2.67% | 158,486 |
| Dec 23, 2025 | 3.09 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 117,029 |
| Dec 22, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | 0.32% | 5,681 |
| Dec 19, 2025 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | - | 57,986 |
| Dec 18, 2025 | 3.10 | 3.11 | 3.05 | 3.09 | 3.09 | -0.96% | 116,718 |
| Dec 17, 2025 | 3.12 | 3.12 | 3.07 | 3.12 | 3.12 | 0.32% | 24,917 |
| Dec 16, 2025 | 3.11 | 3.15 | 3.09 | 3.11 | 3.11 | 0.32% | 78,449 |
| Dec 15, 2025 | 3.11 | 3.11 | 3.08 | 3.10 | 3.10 | 0.98% | 2,317 |
| Dec 12, 2025 | 3.12 | 3.12 | 3.07 | 3.07 | 3.07 | -0.32% | 174,565 |
| Dec 11, 2025 | 3.11 | 3.13 | 3.08 | 3.08 | 3.08 | -1.60% | 77,200 |
| Dec 10, 2025 | 3.10 | 3.14 | 3.10 | 3.13 | 3.13 | 0.32% | 151,683 |
| Dec 9, 2025 | 3.14 | 3.14 | 3.08 | 3.12 | 3.12 | -0.32% | 553,600 |
| Dec 8, 2025 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | 0.32% | 53,713 |
| Dec 5, 2025 | 3.09 | 3.12 | 3.08 | 3.12 | 3.12 | 0.32% | 552,401 |
| Dec 4, 2025 | 3.11 | 3.12 | 3.10 | 3.11 | 3.11 | -0.32% | 31,300 |