Skip to main content
logo
Tecnon Electronics Co., Ltd. (SHE:300650)
China flag China · Delayed Price · Currency is CNY
15.32
+0.36 (2.41%)
May 28, 2026, 3:04 PM CST

Tecnon Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202615.4615.4614.7015.38-2.81%5,170,000
May 27, 202615.5515.6514.7914.9614.96-3.05%7,859,084
May 26, 202616.0216.1015.1415.4315.43-3.68%6,775,340
May 25, 202616.1216.3315.6216.0216.02-0.19%8,259,710
May 22, 202615.4616.2115.4216.0516.053.68%7,933,695
May 21, 202616.7317.0915.4315.4815.48-5.84%10,466,100
May 20, 202616.2216.6416.1016.4416.440.74%6,755,855
May 19, 202616.4816.4815.8716.3216.32-1.27%6,926,465
May 18, 202616.4316.7816.3116.5316.531.22%7,174,070
May 15, 202616.6516.9916.1916.3316.33-1.69%8,165,110
May 14, 202616.6217.3016.2616.6116.61-1.60%13,262,930
May 13, 202616.5116.9716.4516.8816.881.32%6,766,100
May 12, 202617.1717.1916.5316.6616.66-2.46%6,735,625
May 11, 202617.0317.3916.9717.0817.081.67%9,918,500
May 8, 202616.7516.8716.5816.8016.80-1.00%5,462,036
May 7, 202616.5217.0716.3016.9716.972.97%9,314,200
May 6, 202616.2416.9716.1116.4816.483.52%10,620,540
Apr 30, 202615.8016.0015.7115.9215.920.76%4,693,230
Apr 29, 202615.3415.9415.3215.8015.801.67%5,877,500
Apr 28, 202615.3115.9515.2615.5415.540.26%7,443,700
Apr 27, 202614.9315.5314.9315.5015.503.06%6,255,300
Apr 24, 202615.3015.4114.7015.0415.04-3.59%7,701,040
Apr 23, 202616.1416.1715.5015.6015.60-3.05%6,507,980
Apr 22, 202616.1016.2015.9116.0916.09-0.80%6,279,700
Apr 21, 202616.3716.3715.9016.2216.22-1.16%7,419,700
Apr 20, 202616.1316.4115.9216.4116.412.12%8,328,538
Apr 17, 202616.1016.3315.9916.0716.07-0.19%6,422,000
Apr 16, 202615.9216.1615.6016.1016.101.71%7,596,070
Apr 15, 202616.4016.4015.7915.8315.83-3.89%10,883,800
Apr 14, 202615.9916.8315.8216.4716.474.24%16,255,960
Apr 13, 202615.1015.9714.9515.8015.804.08%10,215,630
Apr 10, 202615.3915.5315.1415.1815.18-0.46%6,636,230
Apr 9, 202614.9315.5814.8415.2515.250.99%9,993,430
Apr 8, 202614.8015.1214.6415.1015.105.74%5,608,202
Apr 7, 202614.0514.4914.0414.2814.281.71%5,906,900
Apr 3, 202614.4814.6113.9514.0414.04-2.97%5,156,575
Apr 2, 202614.9315.0014.3214.4714.47-3.08%4,841,125
Apr 1, 202614.9515.1214.7614.9314.932.75%4,749,400
Mar 31, 202614.9415.0914.4814.5314.53-3.52%5,507,510
Mar 30, 202614.8615.0614.6015.0615.06-0.40%5,072,090
Mar 27, 202614.7815.2414.6615.1215.120.73%4,956,495
Mar 26, 202615.5015.7114.8815.0115.01-3.47%6,407,180
Mar 25, 202615.5515.8615.4515.5515.550.39%5,881,600
Mar 24, 202615.5015.5114.8815.4915.493.61%7,167,300
Mar 23, 202615.9916.1914.8514.9514.95-8.45%11,594,370
Mar 20, 202617.0617.2516.2916.3316.33-3.83%7,049,100
Mar 19, 202617.3117.4316.8016.9816.98-4.07%7,388,800
Mar 18, 202616.9317.7416.8517.7017.705.36%8,493,610
Mar 17, 202617.6617.6616.7816.8016.80-4.49%5,968,460
Mar 16, 202616.8917.5916.7417.5917.593.78%5,909,998