Skip to main content
logo
Sichuan Tianyi Comheart Telecom Co., Ltd. (SHE:300504)
China flag China · Delayed Price · Currency is CNY
16.07
-0.03 (-0.19%)
Apr 24, 2026, 3:06 PM CST

SHE:300504 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202615.9316.2915.8916.0716.07-0.19%9,001,100
Apr 23, 202616.5916.8815.9716.1016.10-3.65%10,455,777
Apr 22, 202615.8716.7515.7116.7116.715.29%11,948,977
Apr 21, 202615.9916.2515.6615.8715.87-1.24%7,575,400
Apr 20, 202616.0016.3215.9816.0716.07-0.12%5,833,800
Apr 17, 202615.9616.3315.9016.0916.090.88%6,024,500
Apr 16, 202615.6415.9715.4115.9515.952.18%6,991,710
Apr 15, 202615.8915.9115.5615.6115.61-1.82%6,568,087
Apr 14, 202616.0816.2215.7915.9015.90-0.62%6,914,900
Apr 13, 202615.8816.3015.8516.0016.00-0.68%8,910,100
Apr 10, 202616.4616.9216.0916.1116.11-0.37%14,905,900
Apr 9, 202615.7316.1915.5816.1716.171.51%11,050,300
Apr 8, 202615.6815.9315.5515.9315.933.71%9,313,699
Apr 7, 202614.9715.4714.9415.3615.363.02%9,423,399
Apr 3, 202615.0015.2414.7114.9114.911.02%9,456,081
Apr 2, 202614.9415.3414.6314.7614.76-1.20%8,100,600
Apr 1, 202615.0915.2214.8014.9414.941.22%6,437,000
Mar 31, 202615.1515.2314.7514.7614.76-3.15%6,701,600
Mar 30, 202614.7815.3014.4615.2415.241.06%8,548,600
Mar 27, 202614.7915.1914.5215.0815.080.60%8,127,700
Mar 26, 202615.7915.7914.8414.9914.99-4.58%11,944,700
Mar 25, 202614.9415.8014.9415.7115.715.93%18,783,179
Mar 24, 202614.7314.9114.1014.8314.832.91%14,061,930
Mar 23, 202615.0215.3514.2714.4114.41-8.22%16,385,600
Mar 20, 202616.9317.3315.6415.7015.70-5.59%19,468,300
Mar 19, 202616.4017.1316.3016.6316.63-2.12%13,939,300
Mar 18, 202616.6817.0516.5116.9916.991.86%16,699,000
Mar 17, 202617.5617.8516.5716.6816.68-6.40%23,365,540
Mar 16, 202617.9418.5517.5017.8217.820.51%25,057,220
Mar 13, 202618.3018.8317.6617.7317.73-3.01%29,887,100
Mar 12, 202618.3619.2918.1918.2818.28-5.38%47,871,960
Mar 11, 202616.3819.3216.3719.3219.3220.00%34,013,340
Mar 10, 202615.8116.1615.7616.1016.102.81%7,784,900
Mar 9, 202615.5215.7015.2015.6615.66-0.82%7,109,200
Mar 6, 202615.9816.0215.6115.7915.79-1.13%7,317,500
Mar 5, 202615.8316.2815.7215.9715.974.04%14,316,100
Mar 4, 202615.0915.6315.0915.3515.35-0.26%9,229,500
Mar 3, 202615.3416.0515.2015.3915.390.85%13,220,000
Mar 2, 202615.4015.6415.0215.2615.26-2.68%9,852,550
Feb 27, 202615.9215.9815.4515.6815.68-1.01%11,462,950
Feb 26, 202615.2316.3815.1815.8415.844.49%20,216,740
Feb 25, 202615.5015.5115.1315.1615.16-1.88%4,016,500
Feb 24, 202615.5615.6015.2915.4515.450.72%3,364,200
Feb 13, 202615.2715.5715.2515.3415.34-0.07%3,111,400
Feb 12, 202615.6415.6415.2715.3515.35-1.10%4,598,200
Feb 11, 202615.5515.7015.4415.5215.52-0.19%6,648,400
Feb 10, 202615.4015.8015.3615.5515.551.11%6,321,100
Feb 9, 202615.1915.4414.9115.3815.382.40%5,215,600
Feb 6, 202614.7415.2614.6415.0215.021.08%5,146,100
Feb 5, 202614.8015.0514.6814.8614.860.13%3,841,400