Skip to main content
Tongda Smart Tech (Xiamen) Co., Ltd. (SHE:001368)
China flag China · Delayed Price · Currency is CNY
26.10
-1.11 (-4.08%)
At close: Mar 9, 2026

SHE:001368 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.1027.1025.7026.1026.10-4.08%3,017,900
Mar 6, 202625.8927.4625.8727.2127.214.69%2,477,169
Mar 5, 202626.4326.5725.8725.9925.99-0.04%1,439,669
Mar 4, 202625.6526.2225.6526.0026.00-0.31%1,884,500
Mar 3, 202627.1627.4626.0026.0826.08-3.94%2,302,100
Mar 2, 202627.6028.2126.8327.1527.15-2.58%2,816,769
Feb 27, 202627.8628.0527.5227.8727.870.22%1,957,100
Feb 26, 202628.0328.0727.7027.8127.81-0.78%1,487,100
Feb 25, 202628.5528.5927.8728.0328.03-1.72%2,705,400
Feb 24, 202628.4028.7728.1228.5228.521.03%2,911,100
Feb 13, 202627.3828.7527.3828.2328.232.58%4,648,100
Feb 12, 202627.7328.1227.4827.5227.52-1.08%3,772,600
Feb 11, 202628.4528.5827.7427.8227.82-1.35%5,000,900
Feb 10, 202631.2231.2728.2028.2028.20-9.99%7,745,900
Feb 9, 202632.2832.4630.8631.3331.33-1.60%4,390,800
Feb 6, 202632.4332.6531.5031.8431.84-2.24%3,522,233
Feb 5, 202632.8633.6732.4732.5732.57-1.15%4,202,000
Feb 4, 202633.1033.3032.3332.9532.950.30%4,669,538
Feb 3, 202632.6733.7131.6832.8532.85-0.45%11,189,030
Feb 2, 202630.6033.0030.6033.0033.0010.00%3,123,053
Jan 30, 202628.1530.1328.1530.0030.006.57%4,320,800
Jan 29, 202628.5129.3027.8928.1528.15-1.16%2,259,300
Jan 28, 202628.7029.3928.3928.4828.48-0.77%2,174,000
Jan 27, 202628.9229.0027.7928.7028.70-0.69%1,897,193
Jan 26, 202628.9029.6228.3228.9028.90-2,985,936
Jan 23, 202628.3829.1528.0228.9028.902.30%3,532,094
Jan 22, 202628.1128.4627.8728.2528.250.61%2,384,400
Jan 21, 202626.7428.1826.5528.0828.084.85%3,321,658
Jan 20, 202626.8127.1826.5826.7826.78-0.33%2,632,669
Jan 19, 202625.8826.9125.8826.8726.873.31%2,548,400
Jan 16, 202626.1326.1425.7026.0126.01-0.69%2,013,561
Jan 15, 202625.3026.5625.2126.1926.192.46%3,874,869
Jan 14, 202625.1825.6624.9125.5625.561.11%2,324,487
Jan 13, 202625.4025.7825.2025.2825.280.24%3,186,848
Jan 12, 202625.0725.2324.6825.2225.221.45%2,095,469
Jan 9, 202624.6424.9324.5124.8624.860.89%1,618,793
Jan 8, 202624.3624.7024.1424.6424.640.98%1,711,898
Jan 7, 202624.5224.5924.2424.4024.40-0.41%1,781,800
Jan 6, 202624.9324.9424.4224.5024.50-0.93%2,245,769
Jan 5, 202624.5225.0024.4224.7324.730.61%1,827,800
Dec 31, 202524.4924.6224.0824.5824.580.70%1,484,200
Dec 30, 202524.8125.0824.3824.4124.41-2.20%1,746,600
Dec 29, 202525.2125.2624.7724.9624.96-0.87%1,409,900
Dec 26, 202525.3125.4525.0525.1825.18-1.06%1,868,100
Dec 25, 202525.2125.6525.2125.4525.450.71%1,629,600
Dec 24, 202524.9325.3724.8625.2725.271.32%1,828,143
Dec 23, 202525.2025.2624.7824.9424.94-1.23%2,211,469
Dec 22, 202525.7825.8325.1525.2525.25-2.25%4,022,100
Dec 19, 202524.3526.3024.1225.8325.837.45%5,624,700
Dec 18, 202524.0024.4423.8224.0424.040.12%1,658,900
Dec 17, 202524.1424.2123.5324.0124.01-0.12%2,295,000
Dec 16, 202524.6724.8323.9424.0424.04-2.55%2,437,400
Dec 15, 202525.0025.0924.5024.6724.67-1.16%2,195,100
Dec 12, 202525.5025.9524.8824.9624.96-3.93%4,030,805
Dec 11, 202527.0027.4025.8325.9825.38-5.80%6,871,389
Dec 10, 202528.6029.3827.5827.5826.94-4.40%8,509,705
Dec 9, 202527.8029.1027.6028.8528.183.11%10,920,560
Dec 8, 202527.8028.7627.4327.9827.331.12%6,215,400
Dec 5, 202527.1127.8326.8827.6727.031.92%4,858,200
Dec 4, 202527.2727.6026.6827.1526.520.15%2,805,200
Dec 3, 202527.6027.6527.0027.1126.48-1.78%2,991,000
Dec 2, 202527.3027.8827.0027.6026.960.73%4,367,634
Dec 1, 202526.5427.6826.4927.4026.773.09%5,729,600
Nov 28, 202526.5926.5926.0426.5825.97-0.23%2,570,454
Nov 27, 202526.1226.9626.0026.6426.021.99%4,576,300
Nov 26, 202526.6726.9426.0426.1225.52-2.06%2,180,600
Nov 25, 202526.2426.9226.0026.6726.052.66%2,783,900
Nov 24, 202525.3426.4425.2025.9825.383.38%2,754,700
Nov 21, 202526.5426.7424.9325.1324.55-6.23%3,205,500
Nov 20, 202526.3826.8525.9926.8026.181.40%2,538,996
Nov 19, 202526.5426.9326.3826.4325.82-0.90%1,809,200
Nov 18, 202526.8826.9826.4626.6726.05-1.19%1,961,500
Nov 17, 202526.6527.0926.2526.9926.371.39%2,941,226
Nov 14, 202526.0326.8725.9626.6226.011.80%3,502,053
Nov 13, 202525.8026.1625.5526.1525.551.08%2,187,827
Nov 12, 202526.0026.2625.7725.8725.27-0.84%1,986,200
Nov 11, 202526.0026.1925.8326.0925.49-0.04%2,101,500
Nov 10, 202525.8426.2525.7526.1025.501.01%4,522,399
Nov 7, 202526.5826.8925.8125.8425.24-4.54%5,840,948
Nov 6, 202526.2629.0026.1127.0726.442.07%8,455,070
Nov 5, 202526.0026.5525.7026.5225.911.34%5,042,170
Nov 4, 202525.4026.7225.3326.1725.572.71%5,676,082
Nov 3, 202525.3025.6525.2625.4824.890.63%1,432,563
Oct 31, 202524.9125.5224.9125.3224.741.65%1,506,200
Oct 30, 202525.1125.2024.8224.9124.33-0.88%1,115,200
Oct 29, 202525.6425.6425.0525.1324.55-2.41%1,462,169
Oct 28, 202525.3625.9625.1025.7525.161.42%1,746,700
Oct 27, 202525.0325.5624.8325.3924.801.44%1,696,500
Oct 24, 202524.9725.0624.6225.0324.450.97%1,190,000
Oct 23, 202524.5624.8224.4424.7924.220.65%1,055,000
Oct 22, 202524.4524.7424.4524.6324.060.24%977,538
Oct 21, 202524.4424.5924.1024.5724.000.61%1,318,269
Oct 20, 202524.1824.5523.9424.4223.861.75%1,211,569
Oct 17, 202524.0724.3723.8624.0023.45-0.29%805,580
Oct 16, 202524.4824.6824.0024.0723.51-1.71%954,080
Oct 15, 202524.2024.5324.1624.4923.921.16%995,900
Oct 14, 202524.1424.5024.0524.2123.650.33%945,920
Oct 13, 202523.8624.3323.2724.1323.57-0.66%1,118,200
Oct 10, 202524.1424.5924.1024.2923.73-0.12%1,066,400
Oct 9, 202524.1324.5923.9124.3223.761.29%1,249,969