Shenzhen Tongye Technology Co.,Ltd. (SHE:300960)
China · Delayed Price · Currency is CNY 23.98
-0.31 (-1.28%)
Apr 17, 2026, 3:04 PM CST
SHE:300960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 24.21 | 24.44 | 23.80 | 23.98 | 23.98 | -1.28% | 1,742,800 |
| Apr 16, 2026 | 24.00 | 24.48 | 23.91 | 24.29 | 24.29 | 1.25% | 1,790,280 |
| Apr 15, 2026 | 24.08 | 24.18 | 23.88 | 23.99 | 23.99 | -0.29% | 1,593,200 |
| Apr 14, 2026 | 24.00 | 24.16 | 23.52 | 24.06 | 24.06 | 1.95% | 2,110,740 |
| Apr 13, 2026 | 23.55 | 23.68 | 22.98 | 23.60 | 23.60 | 1.16% | 1,898,748 |
| Apr 10, 2026 | 23.23 | 23.63 | 23.23 | 23.33 | 23.33 | 1.00% | 1,681,638 |
| Apr 9, 2026 | 23.39 | 23.39 | 22.88 | 23.10 | 23.10 | -1.83% | 2,213,240 |
| Apr 8, 2026 | 23.24 | 23.65 | 23.03 | 23.53 | 23.53 | 3.70% | 3,130,474 |
| Apr 7, 2026 | 22.78 | 23.15 | 22.50 | 22.69 | 22.69 | -0.70% | 2,636,101 |
| Apr 3, 2026 | 24.15 | 24.25 | 22.85 | 22.85 | 22.85 | -5.27% | 3,854,121 |
| Apr 2, 2026 | 25.04 | 25.04 | 23.90 | 24.12 | 24.12 | -5.41% | 5,787,519 |
| Apr 1, 2026 | 27.22 | 27.32 | 25.08 | 25.50 | 25.50 | -7.24% | 8,906,286 |
| Mar 31, 2026 | 24.08 | 27.99 | 24.08 | 27.49 | 27.49 | 14.59% | 10,437,577 |
| Mar 30, 2026 | 23.70 | 24.38 | 23.32 | 23.99 | 23.99 | 0.42% | 2,585,232 |
| Mar 27, 2026 | 23.06 | 24.19 | 22.97 | 23.89 | 23.89 | 4.10% | 2,463,868 |
| Mar 26, 2026 | 23.35 | 23.67 | 22.82 | 22.95 | 22.95 | -1.71% | 943,300 |
| Mar 25, 2026 | 23.05 | 23.59 | 23.02 | 23.35 | 23.35 | 1.30% | 1,080,840 |
| Mar 24, 2026 | 22.73 | 23.16 | 22.16 | 23.05 | 23.05 | 4.44% | 1,501,300 |
| Mar 23, 2026 | 23.28 | 23.28 | 21.86 | 22.07 | 22.07 | -6.16% | 1,622,180 |
| Mar 20, 2026 | 24.34 | 24.50 | 23.45 | 23.52 | 23.52 | -2.41% | 1,126,540 |
| Mar 19, 2026 | 24.88 | 24.88 | 24.05 | 24.10 | 24.10 | -3.29% | 1,191,860 |
| Mar 18, 2026 | 24.90 | 25.05 | 24.51 | 24.92 | 24.92 | 0.93% | 952,200 |
| Mar 17, 2026 | 25.20 | 25.37 | 24.68 | 24.69 | 24.69 | -2.06% | 1,331,440 |
| Mar 16, 2026 | 25.05 | 25.25 | 24.82 | 25.21 | 25.21 | 0.64% | 1,098,040 |
| Mar 13, 2026 | 25.03 | 25.50 | 24.82 | 25.05 | 25.05 | 0.08% | 1,358,740 |
| Mar 12, 2026 | 25.82 | 25.93 | 25.00 | 25.03 | 25.03 | -3.17% | 1,694,780 |
| Mar 11, 2026 | 26.97 | 26.97 | 25.71 | 25.85 | 25.85 | -2.56% | 2,300,720 |
| Mar 10, 2026 | 25.90 | 26.73 | 25.89 | 26.53 | 26.53 | 3.27% | 1,851,340 |
| Mar 9, 2026 | 26.02 | 26.05 | 25.23 | 25.69 | 25.69 | -2.28% | 1,361,740 |
| Mar 6, 2026 | 25.48 | 26.40 | 25.48 | 26.29 | 26.29 | 3.50% | 1,687,913 |
| Mar 5, 2026 | 25.92 | 26.17 | 25.22 | 25.40 | 25.40 | 2.01% | 1,391,017 |
| Mar 4, 2026 | 24.69 | 25.35 | 24.61 | 24.90 | 24.90 | -1.15% | 1,866,520 |
| Mar 3, 2026 | 26.99 | 27.10 | 25.15 | 25.19 | 25.19 | -5.58% | 2,438,023 |
| Mar 2, 2026 | 27.64 | 28.05 | 26.60 | 26.68 | 26.68 | -4.99% | 3,111,263 |
| Feb 27, 2026 | 28.06 | 28.14 | 27.50 | 28.08 | 28.08 | -0.04% | 1,472,520 |
| Feb 26, 2026 | 28.20 | 28.50 | 27.88 | 28.09 | 28.09 | -0.53% | 1,364,417 |
| Feb 25, 2026 | 28.26 | 28.65 | 28.03 | 28.24 | 28.24 | -0.11% | 1,710,640 |
| Feb 24, 2026 | 27.85 | 28.27 | 27.30 | 28.27 | 28.27 | 1.87% | 2,426,820 |
| 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 |