Shijiazhuang Tonhe Electronics Technologies Co.,Ltd. (SHE:300491)
China · Delayed Price · Currency is CNY 28.30
-0.57 (-1.97%)
At close: Jan 23, 2026
SHE:300491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 28.61 | 28.86 | 28.20 | 28.30 | 28.30 | -1.97% | 10,535,070 |
| Jan 22, 2026 | 29.35 | 29.39 | 28.53 | 28.87 | 28.87 | -2.24% | 12,198,780 |
| Jan 21, 2026 | 27.76 | 29.80 | 27.35 | 29.53 | 29.53 | 5.24% | 18,353,920 |
| Jan 20, 2026 | 28.91 | 29.15 | 27.76 | 28.06 | 28.06 | -2.57% | 9,809,001 |
| Jan 19, 2026 | 27.62 | 29.10 | 27.50 | 28.80 | 28.80 | 3.86% | 13,196,600 |
| Jan 16, 2026 | 28.39 | 28.64 | 27.59 | 27.73 | 27.73 | -0.61% | 7,910,301 |
| Jan 15, 2026 | 28.09 | 28.22 | 27.56 | 27.90 | 27.90 | -1.48% | 8,118,200 |
| Jan 14, 2026 | 27.96 | 29.13 | 27.84 | 28.32 | 28.32 | 0.96% | 15,994,760 |
| Jan 13, 2026 | 28.44 | 28.95 | 27.61 | 28.05 | 28.05 | -2.26% | 16,026,750 |
| Jan 12, 2026 | 29.90 | 29.90 | 28.13 | 28.70 | 28.70 | 1.66% | 18,699,280 |
| Jan 9, 2026 | 26.91 | 28.73 | 26.91 | 28.23 | 28.23 | 5.81% | 17,086,570 |
| Jan 8, 2026 | 26.52 | 26.96 | 26.17 | 26.68 | 26.68 | 0.34% | 8,745,650 |
| Jan 7, 2026 | 26.19 | 26.69 | 26.03 | 26.59 | 26.59 | 1.37% | 8,866,580 |
| Jan 6, 2026 | 26.00 | 26.70 | 25.90 | 26.23 | 26.23 | 0.34% | 9,447,362 |
| Jan 5, 2026 | 25.21 | 26.14 | 25.18 | 26.14 | 26.14 | 4.02% | 8,012,290 |
| Dec 31, 2025 | 25.17 | 25.63 | 25.04 | 25.13 | 25.13 | 0.24% | 7,722,990 |
| Dec 30, 2025 | 25.50 | 25.90 | 25.01 | 25.07 | 25.07 | -1.88% | 9,910,200 |
| Dec 29, 2025 | 26.30 | 26.32 | 25.41 | 25.55 | 25.55 | -2.85% | 9,539,080 |
| Dec 26, 2025 | 26.94 | 26.98 | 26.10 | 26.30 | 26.30 | -2.34% | 13,615,090 |
| Dec 25, 2025 | 27.80 | 27.95 | 26.81 | 26.93 | 26.93 | -4.50% | 13,523,000 |
| Dec 24, 2025 | 25.87 | 28.43 | 25.67 | 28.20 | 28.20 | 9.30% | 19,896,210 |
| Dec 23, 2025 | 25.43 | 25.97 | 25.15 | 25.80 | 25.80 | 1.18% | 4,737,650 |
| Dec 22, 2025 | 25.35 | 25.76 | 25.27 | 25.50 | 25.50 | 0.63% | 4,162,050 |
| Dec 19, 2025 | 24.93 | 25.80 | 24.86 | 25.34 | 25.34 | 2.01% | 5,789,550 |
| Dec 18, 2025 | 25.11 | 25.15 | 24.76 | 24.84 | 24.84 | -2.05% | 3,787,300 |
| Dec 17, 2025 | 24.58 | 25.42 | 24.30 | 25.36 | 25.36 | 2.80% | 6,084,300 |
| Dec 16, 2025 | 25.34 | 25.57 | 24.32 | 24.67 | 24.67 | -3.44% | 5,693,700 |
| Dec 15, 2025 | 25.73 | 25.98 | 25.46 | 25.55 | 25.55 | -1.50% | 5,509,800 |
| Dec 12, 2025 | 25.13 | 26.83 | 25.13 | 25.94 | 25.94 | 3.18% | 8,087,100 |
| Dec 11, 2025 | 26.13 | 26.13 | 25.12 | 25.14 | 25.14 | -1.87% | 4,880,300 |
| Dec 10, 2025 | 25.88 | 26.04 | 25.13 | 25.62 | 25.62 | -1.54% | 5,141,300 |
| Dec 9, 2025 | 25.74 | 26.97 | 25.74 | 26.02 | 26.02 | 0.93% | 9,650,542 |
| Dec 8, 2025 | 25.78 | 25.93 | 25.50 | 25.78 | 25.78 | 0.51% | 3,981,590 |
| Dec 5, 2025 | 24.88 | 25.76 | 24.52 | 25.65 | 25.65 | 3.09% | 4,567,000 |
| Dec 4, 2025 | 24.97 | 25.23 | 24.58 | 24.88 | 24.88 | -0.84% | 3,672,750 |
| Dec 3, 2025 | 25.48 | 25.71 | 24.98 | 25.09 | 25.09 | -1.99% | 3,965,839 |
| Dec 2, 2025 | 25.72 | 26.05 | 25.43 | 25.60 | 25.60 | -1.35% | 4,850,855 |
| Dec 1, 2025 | 26.47 | 26.64 | 25.75 | 25.95 | 25.95 | -2.44% | 6,498,800 |
| Nov 28, 2025 | 26.30 | 26.77 | 26.26 | 26.60 | 26.60 | 0.99% | 4,489,100 |
| Nov 27, 2025 | 26.82 | 27.21 | 26.27 | 26.34 | 26.34 | -2.08% | 5,198,900 |
| Nov 26, 2025 | 27.38 | 27.80 | 26.81 | 26.90 | 26.90 | -2.29% | 8,514,900 |
| Nov 25, 2025 | 25.92 | 28.54 | 25.90 | 27.53 | 27.53 | 7.25% | 18,120,780 |
| Nov 24, 2025 | 24.69 | 25.74 | 24.61 | 25.67 | 25.67 | 4.35% | 7,270,300 |
| Nov 21, 2025 | 25.72 | 25.80 | 24.60 | 24.60 | 24.60 | -5.24% | 6,951,900 |
| Nov 20, 2025 | 25.88 | 26.88 | 25.84 | 25.96 | 25.96 | 1.21% | 9,587,800 |
| Nov 19, 2025 | 25.90 | 26.15 | 25.38 | 25.65 | 25.65 | -1.35% | 4,337,600 |
| Nov 18, 2025 | 26.04 | 26.23 | 25.77 | 26.00 | 26.00 | -0.65% | 6,570,500 |
| Nov 17, 2025 | 26.74 | 27.14 | 25.92 | 26.17 | 26.17 | -2.13% | 8,477,400 |
| Nov 14, 2025 | 26.94 | 27.28 | 26.66 | 26.74 | 26.74 | -1.87% | 5,983,798 |
| Nov 13, 2025 | 27.78 | 27.95 | 27.00 | 27.25 | 27.25 | -1.73% | 9,163,000 |