Heilongjiang Tianyouwei Electronics Co., Ltd. (SHA:603202)
China
· Delayed Price · Currency is CNY 79.80
+1.10 (1.40%)
Apr 29, 2026, 3:00 PM CST
SHA:603202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 78.63 | 79.23 | 78.30 | 79.08 | - | 0.48% | 388,796 |
| Apr 28, 2026 | 79.53 | 80.30 | 78.11 | 78.70 | 78.70 | -2.57% | 1,989,702 |
| Apr 27, 2026 | 84.55 | 84.55 | 78.81 | 80.78 | 80.78 | -5.47% | 3,663,740 |
| Apr 24, 2026 | 85.45 | 87.99 | 85.45 | 85.45 | 85.45 | -10.00% | 3,585,643 |
| Apr 23, 2026 | 94.30 | 95.10 | 93.19 | 94.94 | 94.94 | 0.51% | 1,125,449 |
| Apr 22, 2026 | 96.71 | 96.71 | 93.92 | 94.46 | 94.46 | -2.33% | 1,368,405 |
| Apr 21, 2026 | 95.00 | 97.48 | 94.85 | 96.71 | 96.71 | 1.42% | 1,205,428 |
| Apr 20, 2026 | 97.68 | 97.68 | 95.21 | 95.36 | 95.36 | -2.29% | 1,406,400 |
| Apr 17, 2026 | 98.96 | 99.37 | 97.59 | 97.59 | 97.59 | -1.30% | 1,131,000 |
| Apr 16, 2026 | 98.66 | 98.95 | 98.27 | 98.88 | 98.88 | -0.12% | 986,050 |
| Apr 15, 2026 | 99.50 | 99.98 | 98.00 | 99.00 | 99.00 | -0.56% | 2,119,286 |
| Apr 14, 2026 | 100.87 | 100.87 | 98.39 | 99.56 | 99.56 | -2.28% | 3,207,902 |
| Apr 13, 2026 | 95.93 | 102.00 | 95.41 | 101.88 | 101.88 | 6.22% | 8,210,829 |
| Apr 10, 2026 | 96.20 | 96.49 | 95.52 | 95.91 | 95.91 | -0.66% | 1,369,247 |
| Apr 9, 2026 | 96.08 | 96.60 | 95.00 | 96.55 | 96.55 | -0.04% | 2,642,600 |
| Apr 8, 2026 | 95.00 | 96.67 | 94.81 | 96.59 | 96.59 | 2.29% | 2,604,117 |
| Apr 7, 2026 | 94.35 | 94.69 | 93.91 | 94.43 | 94.43 | 0.08% | 663,737 |
| Apr 3, 2026 | 93.70 | 94.60 | 93.10 | 94.35 | 94.35 | 0.69% | 1,073,652 |
| Apr 2, 2026 | 94.25 | 94.25 | 93.27 | 93.70 | 93.70 | -0.52% | 671,883 |
| Apr 1, 2026 | 93.98 | 94.76 | 93.98 | 94.19 | 94.19 | 0.44% | 675,072 |
| Mar 31, 2026 | 93.58 | 93.92 | 92.50 | 93.78 | 93.78 | 0.03% | 917,008 |
| Mar 30, 2026 | 94.30 | 94.47 | 93.16 | 93.75 | 93.75 | -1.23% | 857,217 |
| Mar 27, 2026 | 94.21 | 95.13 | 94.00 | 94.92 | 94.92 | 0.08% | 754,753 |
| Mar 26, 2026 | 94.45 | 95.42 | 94.08 | 94.84 | 94.84 | 0.14% | 934,000 |
| Mar 25, 2026 | 94.88 | 94.95 | 94.13 | 94.71 | 94.71 | -0.18% | 1,107,472 |
| Mar 24, 2026 | 92.22 | 94.94 | 91.70 | 94.88 | 94.88 | 3.46% | 1,812,053 |
| Mar 23, 2026 | 93.26 | 93.26 | 91.00 | 91.71 | 91.71 | -2.16% | 1,124,800 |
| Mar 20, 2026 | 92.79 | 94.29 | 91.98 | 93.73 | 93.73 | 0.97% | 1,328,338 |
| Mar 19, 2026 | 92.67 | 93.18 | 92.20 | 92.83 | 92.83 | -0.82% | 739,234 |
| Mar 18, 2026 | 93.74 | 93.90 | 92.31 | 93.60 | 93.60 | 0.27% | 1,451,212 |
| Mar 17, 2026 | 91.58 | 93.98 | 91.19 | 93.35 | 93.35 | 2.02% | 1,784,077 |
| Mar 16, 2026 | 91.26 | 91.59 | 90.71 | 91.50 | 91.50 | 0.10% | 384,167 |
| Mar 13, 2026 | 91.10 | 91.60 | 91.10 | 91.41 | 91.41 | - | 335,887 |
| Mar 12, 2026 | 91.40 | 91.41 | 90.88 | 91.41 | 91.41 | 0.07% | 378,932 |
| Mar 11, 2026 | 91.38 | 91.63 | 91.05 | 91.35 | 91.35 | -0.15% | 398,258 |
| Mar 10, 2026 | 90.46 | 91.55 | 90.44 | 91.49 | 91.49 | 1.52% | 601,474 |
| Mar 9, 2026 | 90.52 | 90.52 | 89.64 | 90.12 | 90.12 | -1.38% | 694,308 |
| Mar 6, 2026 | 90.28 | 91.66 | 90.25 | 91.38 | 91.38 | 0.75% | 625,215 |
| Mar 5, 2026 | 90.50 | 91.05 | 90.22 | 90.70 | 90.70 | 0.65% | 656,191 |
| Mar 4, 2026 | 90.68 | 90.76 | 90.09 | 90.11 | 90.11 | -0.98% | 625,081 |
| Mar 3, 2026 | 91.19 | 91.60 | 90.75 | 91.00 | 91.00 | -0.22% | 928,059 |
| Mar 2, 2026 | 91.80 | 91.80 | 91.07 | 91.20 | 91.20 | -1.39% | 919,071 |
| Feb 27, 2026 | 92.59 | 92.59 | 92.17 | 92.49 | 92.49 | -0.14% | 604,830 |
| Feb 26, 2026 | 92.94 | 92.94 | 92.28 | 92.62 | 92.62 | -0.34% | 781,253 |
| Feb 25, 2026 | 92.88 | 93.14 | 92.75 | 92.94 | 92.94 | 0.05% | 476,803 |
| Feb 24, 2026 | 92.90 | 93.22 | 92.74 | 92.89 | 92.89 | 0.15% | 519,395 |
| Feb 13, 2026 | 93.11 | 93.29 | 92.75 | 92.75 | 92.75 | -0.64% | 457,409 |
| Feb 12, 2026 | 93.23 | 93.42 | 92.75 | 93.35 | 93.35 | -0.04% | 1,035,843 |
| Feb 11, 2026 | 93.38 | 93.45 | 93.04 | 93.39 | 93.39 | -0.01% | 487,846 |
| Feb 10, 2026 | 93.16 | 93.40 | 92.99 | 93.40 | 93.40 | 0.02% | 561,923 |
| Feb 9, 2026 | 93.18 | 93.46 | 92.84 | 93.38 | 93.38 | 0.59% | 632,106 |
| Feb 6, 2026 | 92.76 | 93.26 | 92.28 | 92.83 | 92.83 | 0.16% | 809,525 |
| Feb 5, 2026 | 92.65 | 93.49 | 92.60 | 92.68 | 92.68 | -0.22% | 718,577 |
| Feb 4, 2026 | 92.30 | 92.92 | 92.06 | 92.88 | 92.88 | 0.41% | 640,444 |
| Feb 3, 2026 | 92.10 | 92.67 | 91.83 | 92.50 | 92.50 | 0.55% | 721,454 |
| Feb 2, 2026 | 92.50 | 93.15 | 91.93 | 91.99 | 91.99 | -0.92% | 938,161 |
| Jan 30, 2026 | 93.15 | 93.60 | 92.18 | 92.84 | 92.84 | -0.39% | 1,096,699 |
| Jan 29, 2026 | 93.50 | 93.50 | 92.67 | 93.20 | 93.20 | -0.34% | 1,132,441 |
| Jan 28, 2026 | 93.93 | 94.41 | 93.30 | 93.52 | 93.52 | -0.93% | 1,031,170 |
| Jan 27, 2026 | 94.89 | 94.89 | 93.23 | 94.40 | 94.40 | -0.52% | 1,023,363 |
| Jan 26, 2026 | 96.46 | 96.65 | 94.45 | 94.89 | 94.89 | -1.63% | 1,417,101 |
| Jan 23, 2026 | 96.50 | 97.08 | 95.85 | 96.46 | 96.46 | 0.29% | 1,192,990 |
| Jan 22, 2026 | 96.41 | 96.60 | 95.71 | 96.18 | 96.18 | -0.24% | 1,274,796 |
| Jan 21, 2026 | 94.32 | 98.38 | 94.05 | 96.41 | 96.41 | 2.19% | 2,896,296 |
| Jan 20, 2026 | 95.00 | 95.09 | 94.00 | 94.34 | 94.34 | -0.96% | 1,373,248 |
| Jan 19, 2026 | 92.52 | 95.36 | 92.38 | 95.25 | 95.25 | 2.95% | 2,276,575 |
| Jan 16, 2026 | 92.41 | 92.87 | 92.12 | 92.52 | 92.52 | 0.45% | 809,601 |
| Jan 15, 2026 | 92.36 | 92.75 | 91.92 | 92.11 | 92.11 | -0.43% | 880,057 |
| Jan 14, 2026 | 92.34 | 93.37 | 92.31 | 92.51 | 92.51 | 0.01% | 1,363,002 |
| Jan 13, 2026 | 93.15 | 93.45 | 92.37 | 92.50 | 92.50 | -0.62% | 1,311,437 |
| Jan 12, 2026 | 93.08 | 93.18 | 92.41 | 93.08 | 93.08 | 0.11% | 1,516,385 |
| Jan 9, 2026 | 92.74 | 92.98 | 92.43 | 92.98 | 92.98 | 0.26% | 997,653 |
| Jan 8, 2026 | 92.81 | 92.97 | 92.35 | 92.74 | 92.74 | 0.01% | 632,235 |
| Jan 7, 2026 | 93.23 | 93.28 | 92.44 | 92.73 | 92.73 | -0.55% | 841,212 |
| Jan 6, 2026 | 92.28 | 93.39 | 92.24 | 93.24 | 93.24 | 1.08% | 995,665 |
| Jan 5, 2026 | 92.29 | 92.29 | 91.51 | 92.24 | 92.24 | 0.47% | 683,253 |
| Dec 31, 2025 | 91.81 | 92.08 | 91.56 | 91.81 | 91.81 | - | 526,711 |
| Dec 30, 2025 | 91.20 | 91.96 | 91.18 | 91.81 | 91.81 | 0.42% | 459,849 |
| Dec 29, 2025 | 91.96 | 91.96 | 91.19 | 91.43 | 91.43 | -0.57% | 604,578 |
| Dec 26, 2025 | 91.93 | 92.23 | 91.73 | 91.95 | 91.95 | -0.10% | 556,537 |
| Dec 25, 2025 | 92.00 | 92.15 | 91.73 | 92.04 | 92.04 | 0.10% | 587,449 |
| Dec 24, 2025 | 91.80 | 92.12 | 91.68 | 91.95 | 91.95 | 0.16% | 535,307 |
| Dec 23, 2025 | 92.26 | 92.60 | 91.72 | 91.80 | 91.80 | -0.86% | 516,944 |
| Dec 22, 2025 | 91.97 | 92.75 | 91.72 | 92.60 | 92.60 | 0.67% | 586,479 |
| Dec 19, 2025 | 91.70 | 92.08 | 91.48 | 91.98 | 91.98 | 0.54% | 531,235 |
| Dec 18, 2025 | 91.60 | 92.10 | 91.28 | 91.49 | 91.49 | -0.34% | 466,224 |
| Dec 17, 2025 | 91.34 | 92.14 | 91.00 | 91.80 | 91.80 | 0.59% | 533,833 |
| Dec 16, 2025 | 92.52 | 92.96 | 91.20 | 91.26 | 91.26 | -1.34% | 602,120 |
| Dec 15, 2025 | 93.08 | 93.50 | 92.50 | 92.50 | 92.50 | -1.07% | 771,041 |
| Dec 12, 2025 | 92.78 | 93.50 | 92.61 | 93.50 | 93.50 | 0.44% | 1,165,935 |
| Dec 11, 2025 | 93.86 | 93.86 | 92.56 | 93.09 | 93.09 | -0.86% | 879,003 |
| Dec 10, 2025 | 93.59 | 93.99 | 93.29 | 93.90 | 93.90 | 0.91% | 672,712 |
| Dec 9, 2025 | 93.50 | 93.62 | 92.94 | 93.05 | 93.05 | -0.56% | 449,074 |
| Dec 8, 2025 | 93.25 | 93.57 | 92.90 | 93.57 | 93.57 | 0.44% | 700,519 |
| Dec 5, 2025 | 92.45 | 93.19 | 92.08 | 93.16 | 93.16 | 0.82% | 662,988 |
| Dec 4, 2025 | 92.15 | 92.69 | 92.15 | 92.40 | 92.40 | 0.33% | 461,497 |
| Dec 3, 2025 | 92.11 | 92.70 | 91.94 | 92.10 | 92.10 | -0.62% | 486,564 |
| Dec 2, 2025 | 92.98 | 93.25 | 92.48 | 92.67 | 92.67 | -0.09% | 564,164 |
| Dec 1, 2025 | 92.00 | 92.88 | 91.88 | 92.75 | 92.75 | 0.75% | 623,403 |
| Nov 28, 2025 | 91.90 | 92.09 | 91.15 | 92.06 | 92.06 | 0.58% | 446,466 |