Tianjin Benefo Tejing Electric Co., Ltd. (SHA:600468)
China
· Delayed Price · Currency is CNY 8.90
-0.14 (-1.55%)
Mar 10, 2026, 3:00 PM CST
SHA:600468 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.53 | 9.35 | 8.53 | 9.04 | 9.04 | 3.55% | 153,969,264 |
| Mar 6, 2026 | 8.50 | 9.10 | 8.36 | 8.73 | 8.73 | 2.11% | 184,467,500 |
| Mar 5, 2026 | 8.51 | 8.55 | 7.92 | 8.55 | 8.55 | 10.04% | 128,178,300 |
| Mar 4, 2026 | 7.30 | 7.87 | 7.21 | 7.77 | 7.77 | 4.16% | 65,344,490 |
| Mar 3, 2026 | 8.21 | 8.21 | 7.42 | 7.46 | 7.46 | -4.36% | 77,163,500 |
| Mar 2, 2026 | 7.62 | 7.86 | 7.61 | 7.80 | 7.80 | 0.26% | 45,841,400 |
| Feb 27, 2026 | 7.69 | 7.80 | 7.65 | 7.78 | 7.78 | 0.26% | 28,727,870 |
| Feb 26, 2026 | 7.62 | 7.77 | 7.59 | 7.76 | 7.76 | 1.84% | 37,037,140 |
| Feb 25, 2026 | 7.60 | 7.65 | 7.53 | 7.62 | 7.62 | 0.26% | 32,254,830 |
| Feb 24, 2026 | 7.33 | 7.64 | 7.33 | 7.60 | 7.60 | 4.25% | 43,069,040 |
| Feb 13, 2026 | 7.31 | 7.38 | 7.25 | 7.29 | 7.29 | -2.02% | 23,610,520 |
| Feb 12, 2026 | 7.32 | 7.52 | 7.19 | 7.44 | 7.44 | 2.48% | 35,289,980 |
| Feb 11, 2026 | 7.36 | 7.41 | 7.25 | 7.26 | 7.26 | -1.49% | 17,994,640 |
| Feb 10, 2026 | 7.37 | 7.47 | 7.30 | 7.37 | 7.37 | -0.41% | 19,907,770 |
| Feb 9, 2026 | 7.38 | 7.42 | 7.32 | 7.40 | 7.40 | 1.37% | 23,394,078 |
| Feb 6, 2026 | 7.18 | 7.36 | 7.13 | 7.30 | 7.30 | 0.55% | 26,233,210 |
| Feb 5, 2026 | 7.41 | 7.41 | 7.22 | 7.26 | 7.26 | -2.81% | 30,209,890 |
| Feb 4, 2026 | 7.27 | 7.53 | 7.24 | 7.47 | 7.47 | 1.91% | 44,284,580 |
| Feb 3, 2026 | 7.19 | 7.33 | 7.18 | 7.33 | 7.33 | 1.81% | 32,702,924 |
| Feb 2, 2026 | 7.25 | 7.49 | 7.19 | 7.20 | 7.20 | 0.28% | 45,052,048 |
| Jan 30, 2026 | 7.16 | 7.27 | 7.06 | 7.18 | 7.18 | 0.70% | 27,821,810 |
| Jan 29, 2026 | 7.25 | 7.29 | 7.09 | 7.13 | 7.13 | -1.93% | 29,499,410 |
| Jan 28, 2026 | 7.31 | 7.39 | 7.23 | 7.27 | 7.27 | -0.82% | 23,329,420 |
| Jan 27, 2026 | 7.44 | 7.45 | 7.13 | 7.33 | 7.33 | -1.35% | 39,980,900 |
| Jan 26, 2026 | 7.75 | 7.75 | 7.38 | 7.43 | 7.43 | -4.13% | 49,301,010 |
| Jan 23, 2026 | 7.68 | 7.79 | 7.62 | 7.75 | 7.75 | 0.39% | 49,726,560 |
| Jan 22, 2026 | 7.65 | 7.94 | 7.64 | 7.72 | 7.72 | 1.45% | 51,206,535 |
| Jan 21, 2026 | 7.76 | 7.78 | 7.56 | 7.61 | 7.61 | -2.81% | 56,061,800 |
| Jan 20, 2026 | 8.22 | 8.23 | 7.71 | 7.83 | 7.83 | -3.33% | 80,732,310 |
| Jan 19, 2026 | 7.52 | 8.11 | 7.50 | 8.10 | 8.10 | 6.86% | 100,472,300 |
| Jan 16, 2026 | 7.88 | 8.04 | 7.57 | 7.58 | 7.58 | - | 84,807,792 |
| Jan 15, 2026 | 7.66 | 7.74 | 7.45 | 7.58 | 7.58 | -2.45% | 56,619,440 |
| Jan 14, 2026 | 7.88 | 7.97 | 7.63 | 7.77 | 7.77 | -1.52% | 88,025,420 |
| Jan 13, 2026 | 8.21 | 8.21 | 7.78 | 7.89 | 7.89 | -4.59% | 112,715,000 |
| Jan 12, 2026 | 8.15 | 8.35 | 7.97 | 8.27 | 8.27 | 1.60% | 146,702,632 |
| Jan 9, 2026 | 8.02 | 8.29 | 7.88 | 8.14 | 8.14 | 1.50% | 172,772,000 |
| Jan 8, 2026 | 7.53 | 8.35 | 7.50 | 8.02 | 8.02 | 5.67% | 172,316,000 |
| Jan 7, 2026 | 7.16 | 7.80 | 7.09 | 7.59 | 7.59 | 5.71% | 151,347,400 |
| Jan 6, 2026 | 7.10 | 7.19 | 7.00 | 7.18 | 7.18 | 0.42% | 61,839,620 |
| Jan 5, 2026 | 7.10 | 7.21 | 7.06 | 7.15 | 7.15 | 0.70% | 61,825,264 |
| Dec 31, 2025 | 6.88 | 7.15 | 6.78 | 7.10 | 7.10 | 2.60% | 69,349,672 |
| Dec 30, 2025 | 6.82 | 7.14 | 6.80 | 6.92 | 6.92 | 0.14% | 59,547,664 |
| Dec 29, 2025 | 7.03 | 7.05 | 6.88 | 6.91 | 6.91 | -2.54% | 51,862,101 |
| Dec 26, 2025 | 7.20 | 7.24 | 6.95 | 7.09 | 7.09 | -2.61% | 80,688,601 |
| Dec 25, 2025 | 7.02 | 7.39 | 6.95 | 7.28 | 7.28 | 2.97% | 89,649,562 |
| Dec 24, 2025 | 6.89 | 7.13 | 6.82 | 7.07 | 7.07 | 0.86% | 71,652,680 |
| Dec 23, 2025 | 7.11 | 7.24 | 6.93 | 7.01 | 7.01 | -2.91% | 91,788,030 |
| Dec 22, 2025 | 7.61 | 7.61 | 7.21 | 7.22 | 7.22 | 1.12% | 174,274,800 |
| Dec 19, 2025 | 6.68 | 7.14 | 6.68 | 7.14 | 7.14 | 10.02% | 66,781,600 |
| Dec 18, 2025 | 6.56 | 6.67 | 6.46 | 6.49 | 6.49 | -3.28% | 43,743,860 |
| Dec 17, 2025 | 6.62 | 6.95 | 6.45 | 6.71 | 6.71 | 1.82% | 73,815,740 |
| Dec 16, 2025 | 6.82 | 6.82 | 6.42 | 6.59 | 6.59 | -3.37% | 65,109,550 |
| Dec 15, 2025 | 6.70 | 6.98 | 6.57 | 6.82 | 6.82 | 2.25% | 90,508,840 |
| Dec 12, 2025 | 6.35 | 6.79 | 6.32 | 6.67 | 6.67 | 4.38% | 80,887,490 |
| Dec 11, 2025 | 6.27 | 6.48 | 6.25 | 6.39 | 6.39 | 2.24% | 51,488,200 |
| Dec 10, 2025 | 6.25 | 6.31 | 6.19 | 6.25 | 6.25 | -0.48% | 14,498,000 |
| Dec 9, 2025 | 6.34 | 6.38 | 6.27 | 6.28 | 6.28 | -1.10% | 19,469,440 |
| Dec 8, 2025 | 6.29 | 6.48 | 6.26 | 6.35 | 6.35 | 0.79% | 31,790,030 |
| Dec 5, 2025 | 6.06 | 6.32 | 6.04 | 6.30 | 6.30 | 3.96% | 40,198,680 |
| Dec 4, 2025 | 6.02 | 6.12 | 5.98 | 6.06 | 6.06 | 0.83% | 20,431,680 |
| Dec 3, 2025 | 6.09 | 6.11 | 6.00 | 6.01 | 6.01 | -1.31% | 15,390,000 |
| Dec 2, 2025 | 6.12 | 6.13 | 5.99 | 6.09 | 6.09 | -0.49% | 18,813,300 |
| Dec 1, 2025 | 6.09 | 6.14 | 6.08 | 6.12 | 6.12 | 0.66% | 17,299,710 |
| Nov 28, 2025 | 6.01 | 6.10 | 5.97 | 6.08 | 6.08 | 1.16% | 16,479,980 |
| Nov 27, 2025 | 6.01 | 6.10 | 6.00 | 6.01 | 6.01 | -0.33% | 14,366,930 |
| Nov 26, 2025 | 6.12 | 6.14 | 6.00 | 6.03 | 6.03 | -1.63% | 19,940,900 |
| Nov 25, 2025 | 6.09 | 6.18 | 6.06 | 6.13 | 6.13 | 0.66% | 20,143,400 |
| Nov 24, 2025 | 5.98 | 6.11 | 5.93 | 6.09 | 6.09 | 2.01% | 22,248,750 |
| Nov 21, 2025 | 6.25 | 6.27 | 5.95 | 5.97 | 5.97 | -5.54% | 37,950,500 |
| Nov 20, 2025 | 6.47 | 6.52 | 6.30 | 6.32 | 6.32 | -2.32% | 26,355,710 |
| Nov 19, 2025 | 6.62 | 6.68 | 6.45 | 6.47 | 6.47 | -2.71% | 31,350,200 |
| Nov 18, 2025 | 6.94 | 6.94 | 6.61 | 6.65 | 6.65 | -4.45% | 40,728,720 |
| Nov 17, 2025 | 6.94 | 7.00 | 6.82 | 6.96 | 6.96 | -0.29% | 29,777,120 |
| Nov 14, 2025 | 7.08 | 7.14 | 6.98 | 6.98 | 6.98 | -2.24% | 29,608,060 |
| Nov 13, 2025 | 7.10 | 7.15 | 7.04 | 7.14 | 7.14 | 0.85% | 32,679,800 |
| Nov 12, 2025 | 7.28 | 7.30 | 6.98 | 7.08 | 7.08 | -3.54% | 48,504,150 |
| Nov 11, 2025 | 7.35 | 7.44 | 7.27 | 7.34 | 7.34 | -0.54% | 46,166,500 |
| Nov 10, 2025 | 7.28 | 7.42 | 7.22 | 7.38 | 7.38 | 1.37% | 58,806,830 |
| Nov 7, 2025 | 7.33 | 7.58 | 7.26 | 7.28 | 7.28 | -0.27% | 69,713,940 |
| Nov 6, 2025 | 7.42 | 7.58 | 7.28 | 7.30 | 7.30 | -1.62% | 92,611,630 |
| Nov 5, 2025 | 7.04 | 7.46 | 7.01 | 7.42 | 7.42 | 3.92% | 111,028,000 |
| Nov 4, 2025 | 7.05 | 7.24 | 7.04 | 7.14 | 7.14 | 0.71% | 54,881,180 |
| Nov 3, 2025 | 6.92 | 7.10 | 6.92 | 7.09 | 7.09 | 3.50% | 60,949,770 |
| Oct 31, 2025 | 6.93 | 6.98 | 6.84 | 6.85 | 6.85 | -1.15% | 36,051,750 |
| Oct 30, 2025 | 6.88 | 7.13 | 6.76 | 6.93 | 6.93 | -0.86% | 56,994,710 |
| Oct 29, 2025 | 6.97 | 7.10 | 6.93 | 6.99 | 6.99 | -0.71% | 47,013,580 |
| Oct 28, 2025 | 7.05 | 7.26 | 6.99 | 7.04 | 7.04 | -0.85% | 63,875,800 |
| Oct 27, 2025 | 6.92 | 7.12 | 6.86 | 7.10 | 7.10 | 4.11% | 67,569,010 |
| Oct 24, 2025 | 6.85 | 6.90 | 6.74 | 6.82 | 6.82 | -1.30% | 50,536,060 |
| Oct 23, 2025 | 6.70 | 6.99 | 6.50 | 6.91 | 6.91 | 1.62% | 77,761,320 |
| Oct 22, 2025 | 6.69 | 6.91 | 6.61 | 6.80 | 6.80 | 1.19% | 58,286,960 |
| Oct 21, 2025 | 6.68 | 6.75 | 6.62 | 6.72 | 6.72 | 0.15% | 38,472,000 |
| Oct 20, 2025 | 6.65 | 6.76 | 6.57 | 6.71 | 6.71 | 2.29% | 45,533,020 |
| Oct 17, 2025 | 6.94 | 7.00 | 6.56 | 6.56 | 6.56 | -6.69% | 72,507,120 |
| Oct 16, 2025 | 7.40 | 7.45 | 6.98 | 7.03 | 7.03 | -5.89% | 85,955,730 |
| Oct 15, 2025 | 7.35 | 7.63 | 7.25 | 7.47 | 7.47 | 0.13% | 80,005,820 |
| Oct 14, 2025 | 7.99 | 7.99 | 7.41 | 7.46 | 7.46 | -6.75% | 130,494,800 |
| Oct 13, 2025 | 7.34 | 8.09 | 7.27 | 8.00 | 8.00 | 1.78% | 148,750,600 |
| Oct 10, 2025 | 7.51 | 8.22 | 7.30 | 7.86 | 7.86 | 1.55% | 177,162,600 |
| Oct 9, 2025 | 7.56 | 7.89 | 7.50 | 7.74 | 7.74 | 7.35% | 198,735,300 |