Skip to main content
logo
Shijiazhuang Tonhe Electronics Technologies Co.,Ltd. (SHE:300491)
China flag China · Delayed Price · Currency is CNY
27.57
-0.80 (-2.82%)
Feb 13, 2026, 3:04 PM CST

SHE:300491 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202628.2528.3127.5627.5727.57-2.82%6,354,520
Feb 12, 202627.2928.5927.2928.3728.374.34%11,243,520
Feb 11, 202627.5128.0827.1627.1927.19-1.16%5,399,512
Feb 10, 202627.8428.0827.4627.5127.51-1.36%4,574,892
Feb 9, 202627.7728.0027.5527.8927.891.97%6,065,000
Feb 6, 202627.0027.9226.7127.3527.350.48%7,678,641
Feb 5, 202627.6928.5427.0627.2227.22-0.69%11,198,340
Feb 4, 202627.8828.1727.0127.4127.41-2.14%5,857,300
Feb 3, 202626.9028.1026.8028.0128.015.42%11,028,280
Feb 2, 202627.3727.6226.5426.5726.57-3.14%7,093,883
Jan 30, 202627.1027.8626.8027.4327.43-0.25%8,022,927
Jan 29, 202627.8628.4727.2227.5027.50-0.97%11,270,120
Jan 28, 202627.6528.3527.4027.7727.77-0.50%7,729,540
Jan 27, 202627.8328.0926.6027.9127.91-0.64%8,920,700
Jan 26, 202628.3729.0827.4928.0928.09-0.74%9,567,730
Jan 23, 202628.6128.8628.2028.3028.30-1.97%10,535,070
Jan 22, 202629.3529.3928.5328.8728.87-2.24%12,198,780
Jan 21, 202627.7629.8027.3529.5329.535.24%18,353,920
Jan 20, 202628.9129.1527.7628.0628.06-2.57%9,809,001
Jan 19, 202627.6229.1027.5028.8028.803.86%13,196,600
Jan 16, 202628.3928.6427.5927.7327.73-0.61%7,910,301
Jan 15, 202628.0928.2227.5627.9027.90-1.48%8,118,200
Jan 14, 202627.9629.1327.8428.3228.320.96%15,994,760
Jan 13, 202628.4428.9527.6128.0528.05-2.26%16,026,750
Jan 12, 202629.9029.9028.1328.7028.701.66%18,699,280
Jan 9, 202626.9128.7326.9128.2328.235.81%17,086,570
Jan 8, 202626.5226.9626.1726.6826.680.34%8,745,650
Jan 7, 202626.1926.6926.0326.5926.591.37%8,866,580
Jan 6, 202626.0026.7025.9026.2326.230.34%9,447,362
Jan 5, 202625.2126.1425.1826.1426.144.02%8,012,290
Dec 31, 202525.1725.6325.0425.1325.130.24%7,722,990
Dec 30, 202525.5025.9025.0125.0725.07-1.88%9,910,200
Dec 29, 202526.3026.3225.4125.5525.55-2.85%9,539,080
Dec 26, 202526.9426.9826.1026.3026.30-2.34%13,615,090
Dec 25, 202527.8027.9526.8126.9326.93-4.50%13,523,000
Dec 24, 202525.8728.4325.6728.2028.209.30%19,896,210
Dec 23, 202525.4325.9725.1525.8025.801.18%4,737,650
Dec 22, 202525.3525.7625.2725.5025.500.63%4,162,050
Dec 19, 202524.9325.8024.8625.3425.342.01%5,789,550
Dec 18, 202525.1125.1524.7624.8424.84-2.05%3,787,300
Dec 17, 202524.5825.4224.3025.3625.362.80%6,084,300
Dec 16, 202525.3425.5724.3224.6724.67-3.44%5,693,700
Dec 15, 202525.7325.9825.4625.5525.55-1.50%5,509,800
Dec 12, 202525.1326.8325.1325.9425.943.18%8,087,100
Dec 11, 202526.1326.1325.1225.1425.14-1.87%4,880,300
Dec 10, 202525.8826.0425.1325.6225.62-1.54%5,141,300
Dec 9, 202525.7426.9725.7426.0226.020.93%9,650,542
Dec 8, 202525.7825.9325.5025.7825.780.51%3,981,590
Dec 5, 202524.8825.7624.5225.6525.653.09%4,567,000
Dec 4, 202524.9725.2324.5824.8824.88-0.84%3,672,750