Skip to main content
logo
Sichuan Tianyi Comheart Telecom Co., Ltd. (SHE:300504)
China flag China · Delayed Price · Currency is CNY
17.14
+0.06 (0.35%)
Nov 6, 2026, 3:04 PM CST

SHE:300504 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202615.8517.6515.7917.1417.140.35%21,228,808
Nov 5, 202616.3217.2016.2017.0817.081.49%19,807,669
Nov 4, 202616.3716.8615.6216.8316.832.50%20,056,912
Nov 3, 202617.0717.2816.2716.4216.42-3.81%17,258,100
Nov 2, 202616.3418.1816.3417.0717.076.36%28,902,189
Oct 30, 202615.8517.0015.6016.0516.050.25%22,647,034
Oct 29, 202617.1817.3016.0016.0116.01-8.30%21,331,711
Oct 28, 202618.0518.5517.0017.4617.46-1.30%34,685,400
Oct 27, 202615.6017.6915.6017.6917.6920.01%26,315,953
Oct 26, 202614.7515.2714.7014.7414.74-1.80%6,056,100
Oct 23, 202614.6015.1513.6215.0115.01-0.13%9,546,011
Oct 22, 202615.8916.1015.0315.0315.03-6.00%6,095,800
Oct 21, 202615.6516.0615.4515.9915.993.36%5,736,900
Oct 20, 202614.8415.5714.7415.4715.473.55%4,501,200
Oct 19, 202614.8315.1014.3014.9414.94-0.47%4,763,200
Oct 16, 202615.5215.5614.8315.0115.01-1.31%4,540,400
Oct 15, 202615.2915.6715.1015.2115.21-3.98%4,386,471
Oct 14, 202615.9716.1915.6015.8415.84-1.86%4,095,800
Oct 13, 202615.3016.1814.7716.1416.143.33%6,352,604
Oct 12, 202616.1716.1715.4715.6215.62-3.58%4,506,927
Oct 9, 202616.5016.5415.2516.2016.20-2.00%8,193,800
Oct 8, 202616.7016.9416.3516.5316.53-1.08%7,728,200
Sep 30, 202617.5717.7416.6216.7116.71-4.19%7,118,600
Sep 29, 202617.1817.6517.0617.4417.440.69%5,885,300
Sep 28, 202618.6418.6417.2317.3217.32-7.08%9,224,993
Sep 24, 202618.7818.9818.4318.6418.64-1.58%7,154,700
Sep 23, 202619.4119.4618.6318.9418.94-2.87%15,769,900
Sep 22, 202618.6119.8518.2919.5019.505.75%16,258,431
Sep 21, 202617.6918.5517.6318.4418.443.42%9,305,200
Sep 18, 202617.7518.1717.5617.8317.831.60%8,821,225
Sep 17, 202617.4517.8717.2117.5517.55-0.57%7,780,100
Sep 16, 202616.9617.7816.8517.6517.654.07%9,056,600
Sep 15, 202617.1517.4816.6716.9616.96-6,510,400
Sep 14, 202617.0717.1516.6516.9616.96-1.11%5,869,700
Sep 11, 202616.7117.5216.6217.1517.151.42%8,885,300
Sep 10, 202617.4017.5516.8816.9116.91-2.82%5,427,572
Sep 9, 202617.2617.8017.2617.4017.400.64%6,067,672
Sep 8, 202617.7017.8817.2517.2917.29-2.04%6,247,085
Sep 7, 202617.2217.8817.1217.6517.652.56%6,142,600
Sep 4, 202617.6117.7517.0917.2117.21-1.66%6,241,300
Sep 3, 202617.9817.9817.3917.5017.50-1.69%6,413,000
Sep 2, 202617.8718.0017.6717.8017.80-1.49%6,917,306
Sep 1, 202618.0618.2817.7318.0718.070.50%9,271,506
Aug 31, 202617.4518.0717.2917.9817.981.30%13,656,687
Aug 28, 202616.3618.2416.3317.7517.758.10%21,583,817
Aug 27, 202615.5616.5015.5216.4216.425.53%13,059,535
Aug 26, 202615.3015.7314.9015.5615.560.39%12,792,600
Aug 25, 202614.5915.6014.3515.5015.505.44%8,222,300
Aug 24, 202614.9515.0914.4114.7014.70-1.74%5,268,450
Aug 21, 202614.9215.1514.6114.9614.960.34%5,325,500