Tongding Interconnection Information Co., Ltd. (SHE:002491)
China
· Delayed Price · Currency is CNY 16.59
+0.03 (0.18%)
Apr 29, 2026, 1:35 PM CST
SHE:002491 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.34 | 16.94 | 16.27 | 16.76 | - | 1.21% | 65,461,389 |
| Apr 28, 2026 | 16.35 | 17.36 | 16.24 | 16.56 | 16.56 | -1.55% | 144,584,100 |
| Apr 27, 2026 | 15.61 | 17.00 | 15.45 | 16.82 | 16.82 | 7.48% | 200,059,400 |
| Apr 24, 2026 | 16.34 | 16.80 | 15.31 | 15.65 | 15.65 | -7.01% | 186,022,100 |
| Apr 23, 2026 | 17.01 | 18.20 | 16.83 | 16.83 | 16.83 | -2.26% | 203,209,500 |
| Apr 22, 2026 | 16.62 | 17.50 | 16.56 | 17.22 | 17.22 | 2.81% | 248,664,200 |
| Apr 21, 2026 | 16.67 | 17.23 | 16.31 | 16.75 | 16.75 | 0.66% | 250,326,300 |
| Apr 20, 2026 | 16.30 | 16.64 | 16.25 | 16.64 | 16.64 | 9.98% | 71,773,230 |
| Apr 17, 2026 | 15.62 | 15.97 | 15.00 | 15.13 | 15.13 | -3.14% | 211,536,500 |
| Apr 16, 2026 | 13.95 | 15.62 | 13.73 | 15.62 | 15.62 | 10.00% | 260,633,800 |
| Apr 15, 2026 | 15.02 | 15.50 | 14.10 | 14.20 | 14.20 | -5.90% | 214,045,200 |
| Apr 14, 2026 | 14.53 | 15.50 | 14.14 | 15.09 | 15.09 | 1.82% | 272,381,754 |
| Apr 13, 2026 | 14.18 | 15.55 | 13.88 | 14.82 | 14.82 | 1.58% | 263,124,400 |
| Apr 10, 2026 | 15.50 | 15.78 | 14.53 | 14.59 | 14.59 | -9.60% | 308,156,400 |
| Apr 9, 2026 | 15.59 | 16.66 | 14.40 | 16.14 | 16.14 | 6.18% | 379,235,600 |
| Apr 8, 2026 | 14.87 | 15.20 | 14.51 | 15.20 | 15.20 | 9.99% | 74,092,750 |
| Apr 7, 2026 | 12.56 | 13.82 | 12.38 | 13.82 | 13.82 | 10.03% | 183,578,500 |
| Apr 3, 2026 | 12.11 | 12.58 | 11.70 | 12.56 | 12.56 | 4.67% | 218,811,800 |
| Apr 2, 2026 | 11.69 | 12.78 | 11.69 | 12.00 | 12.00 | 0.33% | 200,183,100 |
| Apr 1, 2026 | 12.08 | 12.35 | 11.50 | 11.96 | 11.96 | -1.97% | 191,986,400 |
| Mar 31, 2026 | 11.31 | 12.80 | 10.69 | 12.20 | 12.20 | 4.72% | 257,217,000 |
| Mar 30, 2026 | 10.90 | 11.88 | 10.90 | 11.65 | 11.65 | 3.83% | 205,158,200 |
| Mar 27, 2026 | 10.72 | 11.79 | 10.50 | 11.22 | 11.22 | 3.31% | 195,090,500 |
| Mar 26, 2026 | 11.61 | 11.93 | 10.84 | 10.86 | 10.86 | -4.74% | 246,946,296 |
| Mar 25, 2026 | 11.08 | 11.40 | 10.96 | 11.40 | 11.40 | 10.04% | 41,281,085 |
| Mar 24, 2026 | 9.73 | 10.36 | 9.54 | 10.36 | 10.36 | 9.98% | 175,002,527 |
| Mar 23, 2026 | 9.68 | 9.93 | 9.34 | 9.42 | 9.42 | -5.14% | 102,811,900 |
| Mar 20, 2026 | 10.68 | 10.85 | 9.92 | 9.93 | 9.93 | -4.06% | 102,855,700 |
| Mar 19, 2026 | 10.29 | 10.95 | 10.22 | 10.35 | 10.35 | -2.17% | 105,461,100 |
| Mar 18, 2026 | 10.15 | 10.58 | 9.89 | 10.58 | 10.58 | 4.96% | 103,476,400 |
| Mar 17, 2026 | 10.91 | 10.95 | 10.03 | 10.08 | 10.08 | -7.10% | 117,740,100 |
| Mar 16, 2026 | 11.22 | 11.37 | 10.55 | 10.85 | 10.85 | -3.56% | 108,223,400 |
| Mar 13, 2026 | 11.36 | 11.98 | 11.16 | 11.25 | 11.25 | -1.40% | 153,042,082 |
| Mar 12, 2026 | 11.48 | 12.00 | 11.21 | 11.41 | 11.41 | -1.13% | 157,248,330 |
| Mar 11, 2026 | 12.11 | 12.56 | 11.50 | 11.54 | 11.54 | -3.03% | 213,908,400 |
| Mar 10, 2026 | 11.15 | 12.09 | 11.00 | 11.90 | 11.90 | 8.28% | 229,536,768 |
| Mar 9, 2026 | 10.92 | 11.11 | 10.33 | 10.99 | 10.99 | -4.10% | 151,302,300 |
| Mar 6, 2026 | 11.80 | 12.06 | 11.26 | 11.46 | 11.46 | -6.07% | 170,135,500 |
| Mar 5, 2026 | 12.80 | 12.91 | 11.81 | 12.20 | 12.20 | -3.56% | 237,798,800 |
| Mar 4, 2026 | 11.01 | 13.19 | 11.01 | 12.65 | 12.65 | 3.43% | 316,980,903 |
| Mar 3, 2026 | 11.61 | 12.23 | 11.30 | 12.23 | 12.23 | 9.98% | 313,613,500 |
| Mar 2, 2026 | 10.01 | 11.65 | 10.01 | 11.12 | 11.12 | 5.00% | 269,944,400 |
| Feb 27, 2026 | 10.12 | 10.98 | 10.08 | 10.59 | 10.59 | 1.05% | 246,958,300 |
| Feb 26, 2026 | 9.60 | 10.48 | 9.56 | 10.48 | 10.48 | 9.97% | 110,471,800 |
| Feb 25, 2026 | 10.18 | 10.32 | 9.44 | 9.53 | 9.53 | -6.48% | 200,627,100 |
| Feb 24, 2026 | 9.80 | 10.19 | 9.67 | 10.19 | 10.19 | 10.04% | 178,890,300 |
| Feb 13, 2026 | 10.00 | 10.48 | 9.26 | 9.26 | 9.26 | -10.01% | 200,161,300 |
| Feb 12, 2026 | 9.53 | 10.55 | 9.30 | 10.29 | 10.29 | 7.30% | 247,962,300 |
| Feb 11, 2026 | 9.51 | 10.68 | 9.51 | 9.59 | 9.59 | -4.10% | 186,541,500 |
| Feb 10, 2026 | 9.39 | 10.34 | 9.39 | 10.00 | 10.00 | 5.15% | 238,131,600 |
| Feb 9, 2026 | 9.46 | 9.70 | 9.06 | 9.51 | 9.51 | 2.15% | 205,548,300 |
| Feb 6, 2026 | 8.95 | 9.81 | 8.71 | 9.31 | 9.31 | 3.79% | 217,954,000 |
| Feb 5, 2026 | 8.52 | 9.52 | 8.42 | 8.97 | 8.97 | -3.96% | 205,675,900 |
| Feb 4, 2026 | 9.38 | 9.71 | 8.79 | 9.34 | 9.34 | 0.97% | 305,799,800 |
| Feb 3, 2026 | 8.60 | 9.50 | 8.40 | 9.25 | 9.25 | 7.06% | 344,910,200 |
| Feb 2, 2026 | 8.42 | 8.64 | 8.24 | 8.64 | 8.64 | 10.06% | 214,267,400 |
| Jan 30, 2026 | 6.79 | 7.85 | 6.43 | 7.85 | 7.85 | 9.94% | 212,255,152 |
| Jan 29, 2026 | 6.58 | 7.41 | 6.58 | 7.14 | 7.14 | 5.93% | 229,256,200 |
| Jan 28, 2026 | 7.04 | 7.04 | 6.61 | 6.74 | 6.74 | 5.31% | 202,476,500 |
| Jan 27, 2026 | 6.27 | 6.45 | 6.17 | 6.40 | 6.40 | 1.27% | 95,726,720 |
| Jan 26, 2026 | 6.15 | 6.34 | 6.09 | 6.32 | 6.32 | 2.76% | 85,659,020 |
| Jan 23, 2026 | 6.04 | 6.20 | 6.04 | 6.15 | 6.15 | 1.82% | 39,530,745 |
| Jan 22, 2026 | 5.98 | 6.05 | 5.92 | 6.04 | 6.04 | 1.34% | 30,951,330 |
| Jan 21, 2026 | 5.83 | 6.00 | 5.78 | 5.96 | 5.96 | 1.36% | 33,605,300 |
| Jan 20, 2026 | 6.11 | 6.12 | 5.85 | 5.88 | 5.88 | -4.08% | 61,786,470 |
| Jan 19, 2026 | 5.99 | 6.22 | 5.97 | 6.13 | 6.13 | 1.66% | 50,189,780 |
| Jan 16, 2026 | 6.07 | 6.10 | 5.97 | 6.03 | 6.03 | -0.17% | 32,182,390 |
| Jan 15, 2026 | 6.09 | 6.10 | 5.96 | 6.04 | 6.04 | -1.79% | 50,629,259 |
| Jan 14, 2026 | 6.00 | 6.25 | 6.00 | 6.15 | 6.15 | 2.16% | 80,366,750 |
| Jan 13, 2026 | 6.39 | 6.39 | 5.99 | 6.02 | 6.02 | -5.79% | 97,379,480 |
| Jan 12, 2026 | 6.16 | 6.40 | 6.13 | 6.39 | 6.39 | 3.73% | 95,103,578 |
| Jan 9, 2026 | 6.10 | 6.17 | 6.07 | 6.16 | 6.16 | 0.65% | 60,605,800 |
| Jan 8, 2026 | 6.08 | 6.15 | 6.07 | 6.12 | 6.12 | 0.16% | 49,206,010 |
| Jan 7, 2026 | 6.15 | 6.21 | 6.06 | 6.11 | 6.11 | -0.81% | 55,777,850 |
| Jan 6, 2026 | 6.03 | 6.19 | 5.97 | 6.16 | 6.16 | 2.33% | 82,941,480 |
| Jan 5, 2026 | 6.00 | 6.07 | 5.94 | 6.02 | 6.02 | 0.33% | 53,457,380 |
| Dec 31, 2025 | 6.07 | 6.08 | 5.94 | 6.00 | 6.00 | -1.32% | 52,171,510 |
| Dec 30, 2025 | 6.12 | 6.22 | 6.06 | 6.08 | 6.08 | -1.62% | 67,297,240 |
| Dec 29, 2025 | 6.33 | 6.38 | 6.14 | 6.18 | 6.18 | -2.52% | 88,122,760 |
| Dec 26, 2025 | 6.45 | 6.50 | 6.26 | 6.34 | 6.34 | -1.55% | 105,426,100 |
| Dec 25, 2025 | 6.51 | 6.72 | 6.42 | 6.44 | 6.44 | -1.68% | 117,047,400 |
| Dec 24, 2025 | 6.44 | 6.64 | 6.35 | 6.55 | 6.55 | - | 160,360,100 |
| Dec 23, 2025 | 6.89 | 7.20 | 6.52 | 6.55 | 6.55 | -5.76% | 243,472,000 |
| Dec 22, 2025 | 7.47 | 7.65 | 6.87 | 6.95 | 6.95 | -2.93% | 356,099,900 |
| Dec 19, 2025 | 6.35 | 7.16 | 6.26 | 7.16 | 7.16 | 9.98% | 276,501,900 |
| Dec 18, 2025 | 6.50 | 6.84 | 6.26 | 6.51 | 6.51 | 4.66% | 286,978,500 |
| Dec 17, 2025 | 5.64 | 6.22 | 5.61 | 6.22 | 6.22 | 10.09% | 90,772,440 |
| Dec 16, 2025 | 5.69 | 5.72 | 5.52 | 5.65 | 5.65 | -0.88% | 32,222,740 |
| Dec 15, 2025 | 5.72 | 5.78 | 5.63 | 5.70 | 5.70 | -0.70% | 35,955,270 |
| Dec 12, 2025 | 5.88 | 5.97 | 5.72 | 5.74 | 5.74 | -2.38% | 59,701,690 |
| Dec 11, 2025 | 5.80 | 5.94 | 5.71 | 5.88 | 5.88 | 1.20% | 73,678,320 |
| Dec 10, 2025 | 5.76 | 5.82 | 5.72 | 5.81 | 5.81 | 0.69% | 33,117,520 |
| Dec 9, 2025 | 5.78 | 5.84 | 5.74 | 5.77 | 5.77 | -1.03% | 40,244,080 |
| Dec 8, 2025 | 5.71 | 5.85 | 5.67 | 5.83 | 5.83 | 2.10% | 60,152,110 |
| Dec 5, 2025 | 5.50 | 5.73 | 5.49 | 5.71 | 5.71 | 4.20% | 58,339,180 |
| Dec 4, 2025 | 5.56 | 5.59 | 5.42 | 5.48 | 5.48 | -1.97% | 36,567,280 |
| Dec 3, 2025 | 5.68 | 5.72 | 5.57 | 5.59 | 5.59 | -2.27% | 40,913,300 |
| Dec 2, 2025 | 5.61 | 5.87 | 5.60 | 5.72 | 5.72 | 0.88% | 55,769,260 |
| Dec 1, 2025 | 5.65 | 5.72 | 5.55 | 5.67 | 5.67 | 0.89% | 49,726,580 |
| Nov 28, 2025 | 5.62 | 5.67 | 5.52 | 5.62 | 5.62 | -0.18% | 49,520,160 |