Jiangsu Huasheng Tianlong Photoelectric Co.,Ltd. (SHE:300029)
China · Delayed Price · Currency is CNY 0.1200
-0.0200 (-14.29%)
Inactive · Last trade price on Jul 9, 2026
SHE:300029 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 22,485,522 |
| Jul 8, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 7.69% | 19,713,700 |
| Jul 7, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.14% | 14,545,130 |
| Jul 6, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 19,277,029 |
| Jul 3, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 19,075,700 |
| Jul 2, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.67% | 24,491,831 |
| Jul 1, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 16,295,570 |
| Jun 30, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | - | 14,358,864 |
| Jun 29, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 8,529,562 |
| Jun 26, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 7,467,300 |
| Jun 25, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 17,442,600 |
| Jun 24, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 22,299,400 |
| Jun 23, 2026 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | -5.56% | 29,404,130 |
| Jun 22, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -10.00% | 38,911,050 |
| Jun 18, 2026 | 0.20 | 0.25 | 0.18 | 0.20 | 0.20 | -92.78% | 87,082,630 |
| Apr 29, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -19.94% | 884,300 |
| Apr 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -19.91% | 1,893,900 |
| Apr 27, 2026 | 3.70 | 4.32 | 3.56 | 4.32 | 4.32 | 20.00% | 10,010,000 |
| Apr 24, 2026 | 3.52 | 3.67 | 3.40 | 3.60 | 3.60 | 2.27% | 7,249,800 |
| Apr 23, 2026 | 3.90 | 4.07 | 3.49 | 3.52 | 3.52 | -9.74% | 9,792,700 |
| Apr 22, 2026 | 4.10 | 4.22 | 3.90 | 3.90 | 3.90 | -6.47% | 5,961,300 |
| Apr 21, 2026 | 4.09 | 4.31 | 4.09 | 4.17 | 4.17 | 1.96% | 4,916,100 |
| Apr 20, 2026 | 4.49 | 4.51 | 4.01 | 4.09 | 4.09 | -8.91% | 9,531,701 |
| Apr 17, 2026 | 4.59 | 4.61 | 4.44 | 4.49 | 4.49 | -2.60% | 4,618,100 |
| Apr 16, 2026 | 4.53 | 4.71 | 4.46 | 4.61 | 4.61 | 1.77% | 4,401,300 |
| Apr 15, 2026 | 4.60 | 4.75 | 4.50 | 4.53 | 4.53 | -8.30% | 7,676,100 |
| Apr 14, 2026 | 4.86 | 5.01 | 4.79 | 4.94 | 4.94 | 1.86% | 3,697,801 |
| Apr 13, 2026 | 4.78 | 4.94 | 4.73 | 4.85 | 4.85 | 2.75% | 3,552,901 |
| Apr 10, 2026 | 4.53 | 4.85 | 4.53 | 4.72 | 4.72 | 4.42% | 3,866,000 |
| Apr 9, 2026 | 4.61 | 4.61 | 4.50 | 4.52 | 4.52 | -2.80% | 2,789,711 |
| Apr 8, 2026 | 4.51 | 4.66 | 4.51 | 4.65 | 4.65 | 4.73% | 3,600,200 |
| Apr 7, 2026 | 4.71 | 4.74 | 4.44 | 4.44 | 4.44 | -5.93% | 4,869,700 |
| Apr 3, 2026 | 4.98 | 4.99 | 4.72 | 4.72 | 4.72 | -4.45% | 2,523,300 |
| Apr 2, 2026 | 4.91 | 5.01 | 4.88 | 4.94 | 4.94 | 0.61% | 2,445,100 |
| Apr 1, 2026 | 5.05 | 5.06 | 4.85 | 4.91 | 4.91 | -1.21% | 2,902,100 |
| Mar 31, 2026 | 5.15 | 5.22 | 4.95 | 4.97 | 4.97 | -3.87% | 3,107,200 |
| Mar 30, 2026 | 5.08 | 5.20 | 5.05 | 5.17 | 5.17 | -0.19% | 3,161,695 |
| Mar 27, 2026 | 4.94 | 5.21 | 4.93 | 5.18 | 5.18 | 5.07% | 5,549,900 |
| Mar 26, 2026 | 4.99 | 5.04 | 4.83 | 4.93 | 4.93 | -1.20% | 3,374,700 |
| Mar 25, 2026 | 4.91 | 5.01 | 4.90 | 4.99 | 4.99 | 2.04% | 3,109,001 |
| Mar 24, 2026 | 4.80 | 4.89 | 4.73 | 4.89 | 4.89 | 2.95% | 2,744,001 |
| Mar 23, 2026 | 4.95 | 4.97 | 4.68 | 4.75 | 4.75 | -5.38% | 4,766,500 |
| Mar 20, 2026 | 4.85 | 5.26 | 4.77 | 5.02 | 5.02 | 3.51% | 5,862,958 |
| Mar 19, 2026 | 4.90 | 4.96 | 4.84 | 4.85 | 4.85 | -1.42% | 2,796,800 |
| Mar 18, 2026 | 5.00 | 5.01 | 4.86 | 4.92 | 4.92 | -1.40% | 3,362,256 |
| Mar 17, 2026 | 5.02 | 5.07 | 4.96 | 4.99 | 4.99 | -0.80% | 3,262,657 |
| Mar 16, 2026 | 4.90 | 5.06 | 4.90 | 5.03 | 5.03 | 1.00% | 2,644,700 |
| Mar 13, 2026 | 4.95 | 5.02 | 4.95 | 4.98 | 4.98 | - | 2,596,647 |
| Mar 12, 2026 | 5.15 | 5.17 | 4.97 | 4.98 | 4.98 | -3.49% | 4,056,500 |
| Mar 11, 2026 | 5.24 | 5.31 | 5.11 | 5.16 | 5.16 | -0.19% | 3,206,600 |