Skip to main content
Shandong Tengda Fasten Tech. Co., Ltd. (SHE:001379)
China flag China · Delayed Price · Currency is CNY
21.61
+0.32 (1.50%)
Apr 29, 2026, 3:04 PM CST

SHE:001379 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.2821.6921.1821.69-1.88%1,549,489
Apr 28, 202621.1721.5020.8521.2921.290.42%2,483,594
Apr 27, 202620.6921.3120.4421.2021.202.51%2,393,100
Apr 24, 202621.2821.5620.4520.6820.68-3.32%3,038,466
Apr 23, 202621.7521.8621.3121.3921.39-1.66%1,768,898
Apr 22, 202621.7321.8521.5521.7521.75-0.59%1,427,900
Apr 21, 202621.8621.9821.7421.8821.88-0.05%1,594,800
Apr 20, 202621.5921.9921.5621.8921.891.06%1,559,800
Apr 17, 202621.7221.7821.5421.6621.66-0.23%1,649,500
Apr 16, 202621.4321.8021.3521.7121.711.26%1,676,600
Apr 15, 202621.9021.9621.3921.4421.44-0.88%1,828,182
Apr 14, 202621.4521.6421.3621.6321.631.07%1,798,500
Apr 13, 202621.3721.4321.2321.4021.400.14%1,096,700
Apr 10, 202621.2821.5721.2121.3721.371.62%1,605,118
Apr 9, 202621.6021.6021.0121.0321.03-1.96%1,584,700
Apr 8, 202621.1021.4521.1021.4521.453.57%2,151,500
Apr 7, 202620.4120.8520.2920.7120.711.47%1,409,400
Apr 3, 202620.9021.1120.3020.4120.41-2.58%1,648,794
Apr 2, 202621.3021.5520.8220.9520.95-1.97%1,919,283
Apr 1, 202621.6521.7921.2421.3721.370.90%1,798,100
Mar 31, 202621.3921.7921.1821.1821.18-0.98%1,784,000
Mar 30, 202621.2021.4520.8321.3921.390.90%2,119,928
Mar 27, 202620.6621.2420.6021.2021.201.34%1,705,219
Mar 26, 202621.4621.5520.7720.9220.92-2.24%1,843,700
Mar 25, 202621.1021.4821.0721.4021.402.15%1,952,997
Mar 24, 202620.8020.9620.3620.9520.953.35%2,677,500
Mar 23, 202621.1821.1820.1020.2720.27-5.63%3,696,985
Mar 20, 202622.4122.4821.4821.4821.48-3.50%2,539,600
Mar 19, 202622.5622.8522.1122.2622.26-3.39%2,183,771
Mar 18, 202622.5323.0622.3223.0423.042.67%2,232,630
Mar 17, 202623.3023.3122.4222.4422.44-2.94%1,927,575
Mar 16, 202622.9023.2322.7723.1223.120.65%1,922,319
Mar 13, 202623.3423.6022.9422.9722.97-1.67%2,446,086
Mar 12, 202624.1224.1223.2323.3623.36-3.71%3,607,700
Mar 11, 202624.3524.5224.1024.2624.26-0.29%2,884,188
Mar 10, 202624.0924.4224.0024.3324.331.04%3,369,965
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