Shenzhen Tongye Technology Co.,Ltd. (SHE:300960)
China · Delayed Price · Currency is CNY 27.75
+0.03 (0.11%)
At close: Feb 13, 2026
SHE:300960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 27.80 | 28.26 | 27.51 | 27.75 | 27.75 | 0.11% | 2,190,103 |
| Feb 12, 2026 | 28.02 | 28.15 | 27.60 | 27.72 | 27.72 | -1.25% | 2,069,491 |
| Feb 11, 2026 | 27.79 | 28.59 | 27.60 | 28.07 | 28.07 | 1.12% | 3,092,280 |
| Feb 10, 2026 | 27.61 | 28.05 | 27.55 | 27.76 | 27.76 | -0.22% | 3,050,688 |
| Feb 9, 2026 | 26.70 | 28.40 | 26.46 | 27.82 | 27.82 | 4.23% | 5,711,216 |
| Feb 6, 2026 | 25.33 | 27.28 | 25.09 | 26.69 | 26.69 | 4.95% | 4,417,520 |
| Feb 5, 2026 | 25.58 | 25.76 | 25.33 | 25.43 | 25.43 | -0.59% | 981,768 |
| Feb 4, 2026 | 25.33 | 25.78 | 25.16 | 25.58 | 25.58 | 1.19% | 1,645,948 |
| Feb 3, 2026 | 24.90 | 25.30 | 24.90 | 25.28 | 25.28 | 1.81% | 1,202,960 |
| Feb 2, 2026 | 24.80 | 25.39 | 24.75 | 24.83 | 24.83 | -0.68% | 1,271,820 |
| Jan 30, 2026 | 24.85 | 25.09 | 24.42 | 25.00 | 25.00 | 0.81% | 1,428,371 |
| Jan 29, 2026 | 25.52 | 25.52 | 24.76 | 24.80 | 24.80 | -1.51% | 1,498,580 |
| Jan 28, 2026 | 25.60 | 25.61 | 25.10 | 25.18 | 25.18 | -1.76% | 1,230,120 |
| Jan 27, 2026 | 26.05 | 26.05 | 24.81 | 25.63 | 25.63 | -0.77% | 1,788,163 |
| Jan 26, 2026 | 26.38 | 26.40 | 25.56 | 25.83 | 25.83 | -1.75% | 1,708,431 |
| Jan 23, 2026 | 26.33 | 26.33 | 26.03 | 26.29 | 26.29 | 1.00% | 1,810,780 |
| Jan 22, 2026 | 26.10 | 26.15 | 25.92 | 26.03 | 26.03 | 0.35% | 1,115,360 |
| Jan 21, 2026 | 25.85 | 26.06 | 25.58 | 25.94 | 25.94 | - | 1,239,220 |
| Jan 20, 2026 | 26.33 | 26.37 | 25.67 | 25.94 | 25.94 | -1.67% | 1,908,760 |
| Jan 19, 2026 | 25.78 | 26.47 | 25.76 | 26.38 | 26.38 | 1.93% | 2,273,572 |
| Jan 16, 2026 | 26.00 | 26.10 | 25.73 | 25.88 | 25.88 | -0.27% | 1,564,200 |
| Jan 15, 2026 | 25.60 | 25.98 | 25.40 | 25.95 | 25.95 | 1.37% | 1,988,940 |
| Jan 14, 2026 | 25.77 | 25.95 | 25.25 | 25.60 | 25.60 | -0.47% | 2,717,302 |
| Jan 13, 2026 | 25.98 | 26.17 | 25.50 | 25.72 | 25.72 | -1.00% | 2,675,772 |
| Jan 12, 2026 | 25.48 | 25.99 | 25.30 | 25.98 | 25.98 | 2.40% | 3,205,744 |
| Jan 9, 2026 | 25.32 | 25.42 | 25.11 | 25.37 | 25.37 | 0.44% | 2,120,184 |
| Jan 8, 2026 | 24.87 | 25.35 | 24.77 | 25.26 | 25.26 | 1.24% | 2,066,462 |
| Jan 7, 2026 | 25.20 | 25.36 | 24.89 | 24.95 | 24.95 | -1.93% | 2,842,220 |
| Jan 6, 2026 | 25.21 | 25.75 | 25.01 | 25.44 | 25.44 | 0.63% | 2,859,580 |
| Jan 5, 2026 | 25.20 | 25.48 | 25.13 | 25.28 | 25.28 | 0.40% | 2,709,460 |
| Dec 31, 2025 | 26.20 | 26.20 | 25.14 | 25.18 | 25.18 | -2.48% | 3,301,256 |
| Dec 30, 2025 | 26.50 | 27.00 | 25.55 | 25.82 | 25.82 | -6.11% | 5,982,137 |
| Dec 29, 2025 | 29.87 | 29.87 | 27.46 | 27.50 | 27.50 | 3.58% | 10,183,890 |
| Dec 26, 2025 | 27.19 | 27.22 | 26.44 | 26.55 | 26.55 | -1.96% | 1,970,296 |
| Dec 25, 2025 | 25.90 | 27.25 | 25.61 | 27.08 | 27.08 | 4.23% | 4,228,628 |
| Dec 24, 2025 | 24.47 | 26.05 | 24.32 | 25.98 | 25.98 | 6.17% | 4,769,544 |
| Dec 23, 2025 | 24.62 | 25.00 | 24.36 | 24.47 | 24.47 | -0.33% | 1,198,136 |
| Dec 22, 2025 | 24.56 | 24.69 | 24.45 | 24.55 | 24.55 | 0.45% | 947,940 |
| Dec 19, 2025 | 24.09 | 24.47 | 24.09 | 24.44 | 24.44 | 1.45% | 1,072,415 |
| Dec 18, 2025 | 23.72 | 24.35 | 23.60 | 24.09 | 24.09 | 1.39% | 1,096,221 |
| Dec 17, 2025 | 23.69 | 23.88 | 23.20 | 23.76 | 23.76 | 0.34% | 1,072,900 |
| Dec 16, 2025 | 24.29 | 24.31 | 23.65 | 23.68 | 23.68 | -2.55% | 1,002,880 |
| Dec 15, 2025 | 24.30 | 24.73 | 24.17 | 24.30 | 24.30 | -0.37% | 809,493 |
| Dec 12, 2025 | 24.02 | 24.73 | 24.02 | 24.39 | 24.39 | 0.99% | 880,100 |
| Dec 11, 2025 | 24.55 | 24.59 | 24.10 | 24.15 | 24.15 | -1.35% | 1,088,940 |
| Dec 10, 2025 | 24.98 | 24.98 | 24.29 | 24.48 | 24.48 | -1.21% | 879,300 |
| Dec 9, 2025 | 24.74 | 25.08 | 24.65 | 24.78 | 24.78 | -0.12% | 856,903 |
| Dec 8, 2025 | 24.44 | 24.95 | 24.20 | 24.81 | 24.81 | 1.85% | 1,015,300 |
| Dec 5, 2025 | 23.97 | 24.37 | 23.61 | 24.36 | 24.36 | 2.10% | 838,180 |
| Dec 4, 2025 | 24.36 | 24.36 | 23.85 | 23.86 | 23.86 | -1.81% | 1,013,754 |