Shenzhen Tiansu Calibration and Testing Co., Ltd. (SHE:301449)
China · Delayed Price · Currency is CNY 77.75
-0.58 (-0.74%)
At close: Feb 13, 2026
SHE:301449 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 79.18 | 79.37 | 78.22 | 78.33 | 78.33 | -1.07% | 710,700 |
| Feb 11, 2026 | 80.00 | 80.29 | 79.01 | 79.18 | 79.18 | -1.86% | 959,035 |
| Feb 10, 2026 | 78.98 | 81.35 | 78.29 | 80.68 | 80.68 | 2.28% | 1,719,485 |
| Feb 9, 2026 | 78.86 | 79.19 | 78.42 | 78.88 | 78.88 | 0.68% | 781,848 |
| Feb 6, 2026 | 77.18 | 78.81 | 77.06 | 78.35 | 78.35 | 0.64% | 708,774 |
| Feb 5, 2026 | 78.58 | 78.75 | 77.20 | 77.85 | 77.85 | -1.68% | 750,920 |
| Feb 4, 2026 | 78.63 | 79.46 | 78.25 | 79.18 | 79.18 | 0.89% | 997,633 |
| Feb 3, 2026 | 77.49 | 78.49 | 77.36 | 78.48 | 78.48 | 1.94% | 897,578 |
| Feb 2, 2026 | 78.00 | 78.77 | 76.90 | 76.99 | 76.99 | -1.05% | 827,315 |
| Jan 30, 2026 | 78.45 | 78.80 | 76.00 | 77.81 | 77.81 | -0.74% | 1,283,654 |
| Jan 29, 2026 | 80.11 | 80.53 | 78.39 | 78.39 | 78.39 | -2.84% | 1,610,424 |
| Jan 28, 2026 | 80.57 | 81.56 | 80.57 | 80.68 | 80.68 | -0.65% | 1,022,513 |
| Jan 27, 2026 | 82.08 | 82.39 | 80.02 | 81.21 | 81.21 | -1.60% | 1,594,047 |
| Jan 26, 2026 | 85.22 | 85.22 | 81.96 | 82.53 | 82.53 | -3.25% | 2,428,149 |
| Jan 23, 2026 | 85.68 | 85.68 | 84.69 | 85.30 | 85.30 | -0.05% | 2,219,854 |
| Jan 22, 2026 | 87.30 | 87.67 | 85.08 | 85.34 | 85.34 | -3.13% | 3,285,155 |
| Jan 21, 2026 | 84.01 | 88.67 | 83.12 | 88.10 | 88.10 | 3.82% | 4,695,909 |
| Jan 20, 2026 | 86.61 | 88.54 | 84.50 | 84.86 | 84.86 | -1.62% | 3,546,513 |
| Jan 19, 2026 | 83.36 | 87.55 | 82.01 | 86.26 | 86.26 | 2.63% | 3,676,504 |
| Jan 16, 2026 | 84.80 | 87.81 | 83.66 | 84.05 | 84.05 | -0.76% | 2,604,507 |
| Jan 15, 2026 | 85.80 | 87.28 | 83.33 | 84.69 | 84.69 | -2.35% | 3,142,834 |
| Jan 14, 2026 | 80.60 | 90.13 | 80.60 | 86.73 | 86.73 | 7.31% | 5,995,681 |
| Jan 13, 2026 | 84.00 | 84.00 | 80.82 | 80.82 | 80.82 | -4.06% | 3,064,681 |
| Jan 12, 2026 | 84.00 | 84.52 | 82.76 | 84.24 | 84.24 | - | 3,016,687 |
| Jan 9, 2026 | 83.82 | 85.50 | 83.76 | 84.24 | 84.24 | -0.92% | 3,069,477 |
| Jan 8, 2026 | 85.52 | 87.51 | 83.82 | 85.02 | 85.02 | -2.26% | 3,988,236 |
| Jan 7, 2026 | 81.61 | 87.21 | 81.61 | 86.99 | 86.99 | 6.45% | 5,696,196 |
| Jan 6, 2026 | 82.64 | 83.05 | 80.95 | 81.72 | 81.72 | -0.95% | 3,639,304 |
| Jan 5, 2026 | 81.43 | 83.28 | 80.48 | 82.50 | 82.50 | -2.29% | 4,653,546 |
| Dec 31, 2025 | 87.02 | 92.00 | 83.91 | 84.43 | 84.43 | -2.62% | 5,730,052 |
| Dec 30, 2025 | 96.51 | 98.50 | 86.50 | 86.70 | 86.70 | -16.80% | 7,362,157 |
| Dec 29, 2025 | 108.00 | 108.01 | 96.92 | 104.21 | 104.21 | -9.11% | 8,443,695 |
| Dec 26, 2025 | 88.10 | 118.00 | 86.17 | 114.65 | 114.65 | 27.23% | 10,263,740 |
| Dec 25, 2025 | 77.85 | 98.98 | 77.85 | 90.11 | 90.11 | 18.83% | 9,885,434 |
| Dec 24, 2025 | 82.00 | 83.88 | 75.70 | 75.83 | 75.83 | -24.93% | 7,608,664 |