Skip to main content
Shandong Tengda Fasten Tech. Co., Ltd. (SHE:001379)
China flag China · Delayed Price · Currency is CNY
24.08
+0.42 (1.78%)
At close: Mar 9, 2026

SHE:001379 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.3125.0023.3124.0824.081.78%6,524,400
Mar 6, 202623.3223.8123.2123.6623.661.20%2,804,980
Mar 5, 202622.8823.6422.8823.3823.384.89%4,820,610
Mar 4, 202622.0422.7021.8622.2922.29-0.67%3,404,340
Mar 3, 202624.4224.4522.4022.4422.44-8.22%6,788,125
Mar 2, 202624.6024.8824.3424.4524.45-1.65%4,876,410
Feb 27, 202624.7324.9324.6724.8624.860.04%3,839,820
Feb 26, 202624.5824.8624.5024.8524.850.81%4,864,578
Feb 25, 202624.4824.7124.2324.6524.650.69%4,081,552
Feb 24, 202624.0924.4924.0024.4824.482.60%4,047,100
Feb 13, 202624.0024.1823.8623.8623.86-0.91%3,014,930
Feb 12, 202623.9424.4523.6624.0824.080.63%3,720,796
Feb 11, 202624.2024.3823.9223.9323.93-1.48%3,227,006
Feb 10, 202624.5124.5924.2824.2924.29-1.34%3,477,200
Feb 9, 202624.3824.6324.2024.6224.621.78%4,797,571
Feb 6, 202623.9024.4623.7424.1924.190.62%3,705,149
Feb 5, 202624.3824.7024.0024.0424.04-2.12%4,066,841
Feb 4, 202624.1824.7724.0524.5624.561.15%5,655,000
Feb 3, 202624.0024.3323.7924.2824.282.36%4,151,293
Feb 2, 202624.1824.5023.7223.7223.72-2.31%5,069,700
Jan 30, 202623.9724.5123.7424.2824.280.41%6,461,600
Jan 29, 202624.9024.9023.9724.1824.18-2.97%8,300,006
Jan 28, 202625.6025.6724.8224.9224.92-2.66%7,956,585
Jan 27, 202625.3725.9325.2425.6025.60-0.66%10,168,470
Jan 26, 202625.9126.6325.4725.7725.771.06%21,892,760
Jan 23, 202626.1226.7025.2025.5025.50-0.39%30,254,340
Jan 22, 202623.5225.6023.3725.6025.6010.01%20,298,264
Jan 21, 202623.0023.2922.8123.2723.270.30%2,763,843
Jan 20, 202623.7023.8523.0323.2023.20-2.19%5,400,753
Jan 19, 202623.7923.9923.7023.7223.72-1.17%4,389,168
Jan 16, 202623.6124.1823.6124.0024.001.52%4,835,348
Jan 15, 202623.6923.9223.4123.6423.64-1.21%4,960,709
Jan 14, 202624.2224.5223.6123.9323.93-1.85%9,731,663
Jan 13, 202625.1125.2524.2424.3824.38-3.86%10,348,160
Jan 12, 202624.9425.3624.7725.3625.361.85%13,309,590
Jan 9, 202625.1225.2024.5824.9024.90-0.36%13,109,520
Jan 8, 202623.9425.0023.8824.9924.993.91%14,050,710
Jan 7, 202624.2924.3323.9724.0524.05-1.76%7,700,549
Jan 6, 202623.7424.5023.7024.4824.482.56%12,078,000
Jan 5, 202623.7024.0523.4723.8723.871.32%6,407,833
Dec 31, 202523.7223.9423.1123.5623.56-1.59%8,041,690
Dec 30, 202523.8524.1923.5023.9423.94-0.62%7,834,958
Dec 29, 202524.3024.4023.9024.0924.09-0.82%8,338,137
Dec 26, 202524.6124.7724.1524.2924.29-2.80%12,481,823
Dec 25, 202524.4224.9924.1524.9924.993.91%19,589,230
Dec 24, 202524.0024.3423.4724.0524.050.17%13,769,750
Dec 23, 202524.6524.7923.8524.0124.01-3.19%14,458,420
Dec 22, 202526.1626.8524.6624.8024.80-3.20%24,720,334
Dec 19, 202523.2925.6223.2925.6225.6210.00%13,207,740
Dec 18, 202522.7224.2222.6623.2923.291.44%6,916,260
Dec 17, 202523.1123.1822.2822.9622.96-0.56%5,085,100
Dec 16, 202523.2723.6523.0323.0923.09-1.74%6,938,366
Dec 15, 202522.8824.5022.6023.5023.502.35%9,498,021
Dec 12, 202522.1823.0922.1822.9622.962.82%4,835,618
Dec 11, 202522.6722.8622.2622.3322.33-1.46%2,896,426
Dec 10, 202522.8023.0622.5122.6622.66-1.00%2,864,451
Dec 9, 202522.8223.3322.7522.8922.89-0.13%4,309,055
Dec 8, 202523.3323.4922.8522.9222.92-1.04%5,158,848
Dec 5, 202522.5923.3222.4923.1623.162.52%7,041,014
Dec 4, 202522.0022.7621.9322.5922.591.62%6,636,368
Dec 3, 202522.4822.6421.9222.2322.23-1.11%4,632,800
Dec 2, 202521.9522.8121.8022.4822.482.04%6,268,449
Dec 1, 202522.1022.4721.9722.0322.03-0.27%3,689,888
Nov 28, 202521.7322.2521.6622.0922.091.66%4,202,938
Nov 27, 202521.3822.0821.3021.7321.731.26%4,067,677
Nov 26, 202521.7022.4521.4121.4621.46-0.46%4,614,812
Nov 25, 202521.2421.7620.8221.5621.561.94%4,571,986
Nov 24, 202520.6821.3120.6321.1521.152.52%3,942,000
Nov 21, 202521.4621.6020.6020.6320.63-4.58%4,445,164
Nov 20, 202521.6821.9921.4421.6221.62-0.23%3,623,700
Nov 19, 202522.2022.4021.6221.6721.67-2.74%4,123,012
Nov 18, 202522.9122.9122.1122.2822.28-3.09%5,213,734
Nov 17, 202522.7023.1422.6222.9922.991.55%5,603,240
Nov 14, 202523.4923.4922.6022.6422.64-3.90%8,440,480
Nov 13, 202523.9224.2523.5323.5623.56-1.71%8,142,246
Nov 12, 202523.5024.5022.7723.9723.971.22%10,391,950
Nov 11, 202523.7424.6823.4923.6823.68-0.04%8,535,400
Nov 10, 202524.1124.1523.4223.6923.69-1.74%6,716,805
Nov 7, 202524.3024.7524.0024.1124.11-1.63%9,319,319
Nov 6, 202523.1724.8722.4224.5124.515.19%18,517,830
Nov 5, 202523.0323.4822.9723.3023.30-0.81%4,733,266
Nov 4, 202523.4023.6823.0723.4923.49-0.97%6,656,809
Nov 3, 202523.5123.8123.2123.7223.621.85%7,793,770
Oct 31, 202523.1823.8222.8523.2923.19-0.21%7,322,574
Oct 30, 202524.0024.1423.2023.3423.24-1.89%8,375,864
Oct 29, 202523.6924.5123.6023.7923.69-0.88%10,901,680
Oct 28, 202522.7125.0022.6124.0023.904.62%21,062,330
Oct 27, 202522.7023.0522.2322.9422.84-1.55%18,707,930
Oct 24, 202524.4225.2023.2323.3023.201.70%25,461,180
Oct 23, 202523.3623.3722.5222.9122.81-1.93%7,689,751
Oct 22, 202523.0123.5622.8223.3623.260.30%11,907,960
Oct 21, 202523.8524.5022.9523.2923.19-2.35%22,044,970
Oct 20, 202522.5123.8521.8123.8523.7510.01%16,064,650
Oct 17, 202522.4022.4721.6821.6821.59-2.12%9,238,748
Oct 16, 202522.6523.2821.7522.1522.06-3.78%18,763,430
Oct 15, 202520.9023.0220.7423.0222.929.99%17,564,330
Oct 14, 202520.7621.1820.6320.9320.840.34%2,361,100
Oct 13, 202520.0921.1519.8220.8620.77-0.76%2,713,886
Oct 10, 202521.1921.3020.9921.0220.93-0.80%3,277,721
Oct 9, 202520.9721.4020.4121.1921.104.95%6,685,116