Jiangsu Tongguang Electronic Wire & Cable Co., Ltd. (SHE:300265)
China · Delayed Price · Currency is CNY 14.81
+0.87 (6.24%)
At close: Jan 23, 2026
SHE:300265 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 14.15 | 14.92 | 14.15 | 14.81 | 14.81 | 6.24% | 54,425,744 |
| Jan 22, 2026 | 13.57 | 13.98 | 13.51 | 13.94 | 13.94 | 2.65% | 33,206,052 |
| Jan 21, 2026 | 13.96 | 14.19 | 13.45 | 13.58 | 13.58 | -4.97% | 38,713,406 |
| Jan 20, 2026 | 15.00 | 15.18 | 14.04 | 14.29 | 14.29 | -4.92% | 51,805,090 |
| Jan 19, 2026 | 13.91 | 15.16 | 13.80 | 15.03 | 15.03 | 6.60% | 67,577,000 |
| Jan 16, 2026 | 14.02 | 14.98 | 13.93 | 14.10 | 14.10 | 3.52% | 64,895,380 |
| Jan 15, 2026 | 14.16 | 14.17 | 13.37 | 13.62 | 13.62 | -5.81% | 44,874,770 |
| Jan 14, 2026 | 14.65 | 15.26 | 14.17 | 14.46 | 14.46 | -2.82% | 62,615,640 |
| Jan 13, 2026 | 16.16 | 16.18 | 14.51 | 14.88 | 14.88 | -10.58% | 76,976,379 |
| Jan 12, 2026 | 15.44 | 17.60 | 15.16 | 16.64 | 16.64 | 7.70% | 99,779,200 |
| Jan 9, 2026 | 15.87 | 16.28 | 14.80 | 15.45 | 15.45 | -2.03% | 103,228,670 |
| Jan 8, 2026 | 14.14 | 16.61 | 13.96 | 15.77 | 15.77 | 10.43% | 121,260,600 |
| Jan 7, 2026 | 14.03 | 15.06 | 13.75 | 14.28 | 14.28 | 1.71% | 101,380,400 |
| Jan 6, 2026 | 13.45 | 14.13 | 13.18 | 14.04 | 14.04 | 2.86% | 81,951,060 |
| Jan 5, 2026 | 13.45 | 14.08 | 13.45 | 13.65 | 13.65 | 1.87% | 57,352,870 |
| Dec 31, 2025 | 13.50 | 14.10 | 13.21 | 13.40 | 13.40 | 0.30% | 56,130,950 |
| Dec 30, 2025 | 13.56 | 14.24 | 13.35 | 13.36 | 13.36 | -2.91% | 68,600,288 |
| Dec 29, 2025 | 13.87 | 14.38 | 13.56 | 13.76 | 13.76 | -2.20% | 75,221,080 |
| Dec 26, 2025 | 14.12 | 14.96 | 13.69 | 14.07 | 14.07 | 0.72% | 126,548,400 |
| Dec 25, 2025 | 13.35 | 14.10 | 13.35 | 13.97 | 13.97 | 1.97% | 107,173,200 |
| Dec 24, 2025 | 12.29 | 13.96 | 12.21 | 13.70 | 13.70 | 5.71% | 105,185,400 |
| Dec 23, 2025 | 13.60 | 14.53 | 12.70 | 12.96 | 12.96 | -4.71% | 119,258,600 |
| Dec 22, 2025 | 13.20 | 13.80 | 12.74 | 13.60 | 13.60 | 2.03% | 90,879,220 |
| Dec 19, 2025 | 13.12 | 14.21 | 13.03 | 13.33 | 13.33 | -1.91% | 91,129,460 |
| Dec 18, 2025 | 12.61 | 14.10 | 12.61 | 13.59 | 13.59 | 5.76% | 125,152,200 |
| Dec 17, 2025 | 13.11 | 13.70 | 12.45 | 12.85 | 12.85 | -11.50% | 120,308,900 |
| Dec 16, 2025 | 13.57 | 14.98 | 13.16 | 14.52 | 14.52 | 6.45% | 155,138,200 |
| Dec 15, 2025 | 14.51 | 14.85 | 13.14 | 13.64 | 13.64 | -5.34% | 142,608,400 |
| Dec 12, 2025 | 12.33 | 14.41 | 12.12 | 14.41 | 14.41 | 19.98% | 172,303,300 |
| Dec 11, 2025 | 10.53 | 12.01 | 10.53 | 12.01 | 12.01 | 19.98% | 69,049,518 |
| Dec 10, 2025 | 10.11 | 10.26 | 9.91 | 10.01 | 10.01 | 0.20% | 13,084,590 |
| Dec 9, 2025 | 10.02 | 10.15 | 9.97 | 9.99 | 9.99 | -0.89% | 15,663,450 |
| Dec 8, 2025 | 9.95 | 10.28 | 9.94 | 10.08 | 10.08 | 1.61% | 24,472,750 |
| Dec 5, 2025 | 9.76 | 9.95 | 9.68 | 9.92 | 9.92 | 1.22% | 14,208,840 |
| Dec 4, 2025 | 9.66 | 9.82 | 9.58 | 9.80 | 9.80 | 1.45% | 12,818,000 |
| Dec 3, 2025 | 9.65 | 9.78 | 9.60 | 9.66 | 9.66 | -0.10% | 8,765,863 |
| Dec 2, 2025 | 9.53 | 9.79 | 9.40 | 9.67 | 9.67 | 0.94% | 11,300,100 |
| Dec 1, 2025 | 9.49 | 9.67 | 9.47 | 9.58 | 9.58 | 1.59% | 10,805,250 |
| Nov 28, 2025 | 9.26 | 9.44 | 9.23 | 9.43 | 9.43 | 1.73% | 5,700,632 |
| Nov 27, 2025 | 9.21 | 9.42 | 9.20 | 9.27 | 9.27 | 0.43% | 6,352,402 |
| Nov 26, 2025 | 9.49 | 9.51 | 9.21 | 9.23 | 9.23 | -2.74% | 8,372,226 |
| Nov 25, 2025 | 9.39 | 9.60 | 9.33 | 9.49 | 9.49 | 1.39% | 8,231,704 |
| Nov 24, 2025 | 9.08 | 9.40 | 9.07 | 9.36 | 9.36 | 3.31% | 9,390,485 |
| Nov 21, 2025 | 9.57 | 9.64 | 9.05 | 9.06 | 9.06 | -6.21% | 15,025,670 |
| Nov 20, 2025 | 9.73 | 9.85 | 9.57 | 9.66 | 9.66 | -0.31% | 7,026,412 |
| Nov 19, 2025 | 9.75 | 9.82 | 9.55 | 9.69 | 9.69 | -0.82% | 10,857,290 |
| Nov 18, 2025 | 9.93 | 9.93 | 9.68 | 9.77 | 9.77 | -2.01% | 11,143,810 |
| Nov 17, 2025 | 10.00 | 10.06 | 9.87 | 9.97 | 9.97 | -0.40% | 11,079,430 |
| Nov 14, 2025 | 9.88 | 10.10 | 9.81 | 10.01 | 10.01 | 0.60% | 14,768,540 |
| Nov 13, 2025 | 9.81 | 9.97 | 9.76 | 9.95 | 9.95 | 0.81% | 10,827,000 |