Skip to main content
logo
Shijiazhuang Tonhe Electronics Technologies Co.,Ltd. (SHE:300491)
China flag China · Delayed Price · Currency is CNY
33.00
+0.62 (1.91%)
May 28, 2026, 3:04 PM CST

SHE:300491 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202631.9134.1831.5033.0033.001.91%28,269,455
May 27, 202628.1133.2928.0132.3832.3815.64%29,495,916
May 26, 202627.1528.4026.1828.0028.002.79%11,886,420
May 25, 202627.7428.1826.6427.2427.24-1.13%8,705,000
May 22, 202626.9927.7026.8427.5527.553.26%6,358,399
May 21, 202628.7129.1726.6026.6826.68-6.35%8,757,150
May 20, 202628.4828.8928.0528.4928.49-1.32%4,804,400
May 19, 202628.4228.9328.0328.8728.871.73%5,500,200
May 18, 202628.0028.7327.9528.3828.380.46%5,137,299
May 15, 202628.4228.9927.9628.2528.25-1.12%7,007,204
May 14, 202629.6431.5028.4128.5728.57-3.74%9,882,600
May 13, 202628.2430.0028.0429.6829.684.88%9,638,910
May 12, 202628.6028.6827.9728.3028.30-1.39%6,285,600
May 11, 202627.3829.1727.3828.7028.704.94%9,523,630
May 8, 202627.4627.4727.0627.3527.35-1.08%5,207,350
May 7, 202627.1227.7927.1227.6527.651.99%6,984,370
May 6, 202626.4427.7826.4427.1127.115.12%11,812,890
Apr 30, 202625.7125.9125.1425.7925.790.16%6,193,072
Apr 29, 202624.6026.4424.4325.7525.754.76%9,026,850
Apr 28, 202624.8526.0024.4124.5824.58-2.07%6,418,030
Apr 27, 202624.7725.4324.7025.1025.101.83%6,973,000
Apr 24, 202625.2825.5023.8924.6524.65-6.81%12,267,700
Apr 23, 202626.5027.1625.9226.5326.45-0.75%7,618,400
Apr 22, 202626.0426.7925.9126.7326.65-0.11%6,732,500
Apr 21, 202627.1827.2026.5626.7626.68-2.16%5,819,300
Apr 20, 202627.0427.5026.6727.3527.270.81%7,202,482
Apr 17, 202627.4628.0026.9527.1327.05-2.23%10,551,200
Apr 16, 202625.6528.0525.5327.7527.678.95%17,423,330
Apr 15, 202626.0226.1325.4125.4725.39-2.11%6,199,254
Apr 14, 202625.4326.1025.3626.0225.942.85%7,788,395
Apr 13, 202624.7925.9024.7925.3025.220.80%6,991,127
Apr 10, 202625.9226.1225.0525.1025.02-0.12%10,492,940
Apr 9, 202626.4526.6024.5225.1325.053.63%15,125,760
Apr 8, 202623.4624.2723.4024.2524.186.41%6,730,899
Apr 7, 202622.9023.1122.6422.7922.720.26%2,963,400
Apr 3, 202623.2023.3422.6022.7322.66-1.77%3,736,300
Apr 2, 202623.4223.8023.0523.1423.07-1.45%5,215,315
Apr 1, 202623.1223.5123.0623.4823.413.53%5,256,855
Mar 31, 202623.6923.6922.6822.6822.61-3.78%5,412,800
Mar 30, 202623.3623.7422.8623.5723.50-1.17%5,978,200
Mar 27, 202623.0024.0222.9623.8523.781.79%6,791,815
Mar 26, 202624.6324.7723.2323.4323.36-5.18%9,475,439
Mar 25, 202624.3125.0824.3124.7124.641.65%6,890,000
Mar 24, 202624.8024.8723.2824.3124.24-0.78%10,313,540
Mar 23, 202624.6125.3023.8224.5024.43-2.78%8,272,400
Mar 20, 202626.1726.3025.2025.2025.12-2.44%7,696,460
Mar 19, 202626.4626.6725.5725.8325.75-3.33%10,274,240
Mar 18, 202626.5026.8326.1626.7226.641.17%8,901,000
Mar 17, 202628.4928.6326.3526.4126.33-7.30%10,916,500
Mar 16, 202628.4328.7027.7028.4928.40-0.31%8,692,800