Jiangsu Huasheng Tianlong Photoelectric Co.,Ltd. (SHE:300029)
China · Delayed Price · Currency is CNY 5.53
+0.16 (2.98%)
At close: Feb 13, 2026
SHE:300029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.46 | 5.65 | 5.40 | 5.53 | 5.53 | 2.98% | 5,134,100 |
| Feb 12, 2026 | 5.50 | 5.52 | 5.37 | 5.37 | 5.37 | -2.36% | 3,228,900 |
| Feb 11, 2026 | 5.65 | 5.66 | 5.48 | 5.50 | 5.50 | -1.61% | 4,028,400 |
| Feb 10, 2026 | 5.72 | 5.72 | 5.55 | 5.59 | 5.59 | -1.24% | 4,301,941 |
| Feb 9, 2026 | 5.73 | 5.87 | 5.63 | 5.66 | 5.66 | -0.35% | 5,067,001 |
| Feb 6, 2026 | 5.62 | 5.74 | 5.58 | 5.68 | 5.68 | - | 4,873,800 |
| Feb 5, 2026 | 5.63 | 5.83 | 5.53 | 5.68 | 5.68 | 1.07% | 7,827,441 |
| Feb 4, 2026 | 5.36 | 5.69 | 5.33 | 5.62 | 5.62 | 4.46% | 7,503,659 |
| Feb 3, 2026 | 5.30 | 5.43 | 5.23 | 5.38 | 5.38 | - | 6,324,901 |
| Feb 2, 2026 | 5.50 | 5.72 | 5.32 | 5.38 | 5.38 | 4.26% | 10,523,200 |
| Jan 30, 2026 | 5.27 | 5.39 | 5.10 | 5.16 | 5.16 | -3.73% | 6,132,700 |
| Jan 29, 2026 | 4.93 | 5.46 | 4.85 | 5.36 | 5.36 | 8.50% | 8,742,300 |
| Jan 28, 2026 | 5.21 | 5.31 | 4.89 | 4.94 | 4.94 | -3.33% | 6,194,600 |
| Jan 27, 2026 | 5.11 | 5.24 | 5.07 | 5.11 | 5.11 | -1.73% | 3,709,301 |
| Jan 26, 2026 | 5.14 | 5.32 | 4.98 | 5.20 | 5.20 | 0.78% | 6,668,900 |
| Jan 23, 2026 | 5.21 | 5.25 | 5.10 | 5.16 | 5.16 | -1.15% | 7,237,946 |
| Jan 22, 2026 | 5.38 | 5.38 | 5.08 | 5.22 | 5.22 | -3.33% | 10,091,700 |
| Jan 21, 2026 | 5.57 | 5.57 | 5.28 | 5.40 | 5.40 | -2.88% | 7,083,010 |
| Jan 20, 2026 | 5.71 | 5.75 | 5.52 | 5.56 | 5.56 | -2.97% | 4,834,400 |
| Jan 19, 2026 | 5.70 | 5.78 | 5.67 | 5.73 | 5.73 | -0.52% | 2,842,600 |
| Jan 16, 2026 | 5.69 | 5.98 | 5.68 | 5.76 | 5.76 | 0.88% | 4,665,600 |
| Jan 15, 2026 | 5.73 | 5.80 | 5.67 | 5.71 | 5.71 | -0.17% | 3,225,200 |
| Jan 14, 2026 | 5.64 | 5.77 | 5.61 | 5.72 | 5.72 | 1.24% | 4,667,128 |
| Jan 13, 2026 | 5.70 | 5.77 | 5.62 | 5.65 | 5.65 | -0.53% | 4,160,200 |
| Jan 12, 2026 | 5.81 | 5.82 | 5.66 | 5.68 | 5.68 | -1.90% | 6,860,391 |
| Jan 9, 2026 | 5.89 | 5.91 | 5.73 | 5.79 | 5.79 | -2.53% | 6,242,201 |
| Jan 8, 2026 | 5.98 | 6.11 | 5.89 | 5.94 | 5.94 | -1.00% | 7,583,210 |
| Jan 7, 2026 | 5.94 | 6.08 | 5.82 | 6.00 | 6.00 | 2.56% | 10,931,050 |
| Jan 6, 2026 | 5.78 | 6.10 | 5.72 | 5.85 | 5.85 | 8.53% | 17,675,600 |
| Jan 5, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 20.04% | 1,448,501 |
| Dec 31, 2025 | 4.46 | 4.68 | 4.13 | 4.49 | 4.49 | -0.88% | 12,637,400 |
| Dec 30, 2025 | 5.50 | 5.63 | 4.53 | 4.53 | 4.53 | -19.96% | 17,731,440 |
| Dec 29, 2025 | 5.46 | 5.86 | 5.36 | 5.66 | 5.66 | 1.07% | 5,580,601 |
| Dec 26, 2025 | 5.82 | 5.90 | 5.60 | 5.60 | 5.60 | -2.95% | 5,113,000 |
| Dec 25, 2025 | 5.69 | 5.87 | 5.67 | 5.77 | 5.77 | 0.35% | 3,164,800 |
| Dec 24, 2025 | 5.60 | 5.75 | 5.52 | 5.75 | 5.75 | 1.77% | 4,213,501 |
| Dec 23, 2025 | 5.90 | 5.95 | 5.56 | 5.65 | 5.65 | -5.36% | 7,215,809 |
| Dec 22, 2025 | 5.63 | 5.97 | 5.58 | 5.97 | 5.97 | 5.66% | 4,852,900 |
| Dec 19, 2025 | 5.56 | 5.72 | 5.51 | 5.65 | 5.65 | 1.99% | 4,122,000 |
| Dec 18, 2025 | 5.48 | 5.65 | 5.43 | 5.54 | 5.54 | 1.09% | 3,927,500 |
| Dec 17, 2025 | 5.43 | 5.70 | 5.32 | 5.48 | 5.48 | -0.18% | 5,271,406 |
| Dec 16, 2025 | 5.34 | 5.68 | 5.00 | 5.49 | 5.49 | 3.20% | 9,602,922 |
| Dec 15, 2025 | 5.51 | 5.63 | 5.30 | 5.32 | 5.32 | -5.51% | 4,117,800 |
| Dec 12, 2025 | 5.62 | 5.66 | 5.55 | 5.63 | 5.63 | 0.54% | 2,309,600 |
| Dec 11, 2025 | 5.65 | 5.70 | 5.50 | 5.60 | 5.60 | -0.88% | 3,053,677 |
| Dec 10, 2025 | 5.81 | 5.86 | 5.55 | 5.65 | 5.65 | -3.09% | 4,574,400 |
| Dec 9, 2025 | 5.75 | 5.83 | 5.71 | 5.83 | 5.83 | 1.22% | 2,758,800 |
| Dec 8, 2025 | 5.93 | 5.98 | 5.73 | 5.76 | 5.76 | -2.87% | 3,875,400 |
| Dec 5, 2025 | 5.85 | 5.99 | 5.82 | 5.93 | 5.93 | 1.89% | 3,870,600 |
| Dec 4, 2025 | 6.00 | 6.11 | 5.82 | 5.82 | 5.82 | -2.84% | 4,836,600 |