Henan Tong-Da Cable Co., Ltd. (SHE:002560)
China
· Delayed Price · Currency is CNY 11.56
+0.18 (1.58%)
At close: Mar 10, 2026
Henan Tong-Da Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 11.40 | 11.72 | 11.38 | 11.56 | 11.56 | 1.58% | 43,348,182 |
| Mar 9, 2026 | 11.19 | 11.47 | 11.04 | 11.38 | 11.38 | 0.71% | 42,757,740 |
| Mar 6, 2026 | 11.14 | 11.49 | 11.10 | 11.30 | 11.30 | 0.44% | 44,878,880 |
| Mar 5, 2026 | 10.89 | 11.38 | 10.89 | 11.25 | 11.25 | 4.46% | 55,183,710 |
| Mar 4, 2026 | 10.30 | 10.90 | 10.20 | 10.77 | 10.77 | 3.56% | 33,429,890 |
| Mar 3, 2026 | 11.06 | 11.10 | 10.38 | 10.40 | 10.40 | -5.45% | 36,448,770 |
| Mar 2, 2026 | 10.95 | 11.22 | 10.83 | 11.00 | 11.00 | -0.72% | 40,120,940 |
| Feb 27, 2026 | 10.92 | 11.12 | 10.90 | 11.08 | 11.08 | 0.54% | 34,522,970 |
| Feb 26, 2026 | 10.75 | 11.08 | 10.70 | 11.02 | 11.02 | 2.51% | 38,879,290 |
| Feb 25, 2026 | 10.85 | 10.86 | 10.67 | 10.75 | 10.75 | -0.92% | 29,906,190 |
| Feb 24, 2026 | 10.58 | 10.91 | 10.48 | 10.85 | 10.85 | 4.33% | 34,872,000 |
| Feb 13, 2026 | 10.51 | 10.59 | 10.32 | 10.40 | 10.40 | -2.16% | 25,267,600 |
| Feb 12, 2026 | 10.36 | 10.80 | 10.25 | 10.63 | 10.63 | 3.40% | 33,832,720 |
| Feb 11, 2026 | 10.27 | 10.41 | 10.23 | 10.28 | 10.28 | -0.39% | 16,110,840 |
| Feb 10, 2026 | 10.45 | 10.49 | 10.26 | 10.32 | 10.32 | -1.24% | 18,130,750 |
| Feb 9, 2026 | 10.49 | 10.56 | 10.34 | 10.45 | 10.45 | 1.46% | 22,250,190 |
| Feb 6, 2026 | 10.15 | 10.55 | 10.10 | 10.30 | 10.30 | 0.59% | 25,307,136 |
| Feb 5, 2026 | 10.52 | 10.56 | 10.18 | 10.24 | 10.24 | -4.12% | 33,555,830 |
| Feb 4, 2026 | 10.25 | 10.94 | 10.20 | 10.68 | 10.68 | 3.89% | 54,804,440 |
| Feb 3, 2026 | 9.99 | 10.36 | 9.89 | 10.28 | 10.28 | 3.32% | 41,191,820 |
| Feb 2, 2026 | 9.73 | 10.24 | 9.73 | 9.95 | 9.95 | 2.05% | 45,591,370 |
| Jan 30, 2026 | 9.70 | 9.83 | 9.46 | 9.75 | 9.75 | 0.93% | 38,351,500 |
| Jan 29, 2026 | 10.10 | 10.10 | 9.62 | 9.66 | 9.66 | -8.78% | 69,727,900 |
| Jan 28, 2026 | 10.84 | 10.94 | 10.57 | 10.59 | 10.59 | -3.11% | 35,134,205 |
| Jan 27, 2026 | 10.99 | 11.02 | 10.50 | 10.93 | 10.93 | -1.53% | 47,789,800 |
| Jan 26, 2026 | 11.40 | 11.54 | 10.97 | 11.10 | 11.10 | -0.18% | 71,819,170 |
| Jan 23, 2026 | 11.04 | 11.18 | 10.81 | 11.12 | 11.12 | 0.91% | 50,934,860 |
| Jan 22, 2026 | 10.60 | 11.60 | 10.56 | 11.02 | 11.02 | 4.26% | 65,986,170 |
| Jan 21, 2026 | 10.69 | 10.74 | 10.42 | 10.57 | 10.57 | -1.86% | 50,355,470 |
| Jan 20, 2026 | 11.34 | 11.34 | 10.70 | 10.77 | 10.77 | -5.03% | 73,054,960 |
| Jan 19, 2026 | 10.85 | 11.50 | 10.85 | 11.34 | 11.34 | 2.81% | 91,083,380 |
| Jan 16, 2026 | 10.90 | 11.30 | 10.58 | 11.03 | 11.03 | 4.95% | 107,310,541 |
| Jan 15, 2026 | 10.30 | 10.59 | 10.25 | 10.51 | 10.51 | 1.06% | 49,119,500 |
| Jan 14, 2026 | 10.15 | 10.67 | 10.10 | 10.40 | 10.40 | 1.86% | 69,626,940 |
| Jan 13, 2026 | 10.41 | 10.41 | 9.91 | 10.21 | 10.21 | -2.76% | 60,876,320 |
| Jan 12, 2026 | 10.26 | 10.51 | 10.14 | 10.50 | 10.50 | 3.35% | 62,380,735 |
| Jan 9, 2026 | 10.28 | 10.29 | 10.07 | 10.16 | 10.16 | -0.78% | 44,045,270 |
| Jan 8, 2026 | 10.08 | 10.31 | 10.02 | 10.24 | 10.24 | 0.79% | 44,998,530 |
| Jan 7, 2026 | 9.91 | 10.23 | 9.77 | 10.16 | 10.16 | 1.80% | 47,971,240 |
| Jan 6, 2026 | 9.88 | 10.04 | 9.71 | 9.98 | 9.98 | 0.81% | 49,036,410 |
| Jan 5, 2026 | 10.16 | 10.25 | 9.87 | 9.90 | 9.90 | -1.79% | 50,621,522 |
| Dec 31, 2025 | 9.97 | 10.27 | 9.87 | 10.08 | 10.08 | 1.10% | 50,178,400 |
| Dec 30, 2025 | 10.21 | 10.32 | 9.93 | 9.97 | 9.97 | -3.48% | 77,777,000 |
| Dec 29, 2025 | 10.21 | 10.60 | 10.09 | 10.33 | 10.33 | 1.18% | 115,867,782 |
| Dec 26, 2025 | 10.59 | 10.62 | 9.97 | 10.21 | 10.21 | -4.31% | 130,761,000 |
| Dec 25, 2025 | 9.63 | 10.67 | 9.63 | 10.67 | 10.67 | 10.00% | 38,734,940 |
| Dec 24, 2025 | 9.38 | 9.79 | 9.31 | 9.70 | 9.70 | 3.63% | 34,615,820 |
| Dec 23, 2025 | 9.42 | 9.55 | 9.28 | 9.36 | 9.36 | -1.16% | 20,816,850 |
| Dec 22, 2025 | 9.59 | 9.67 | 9.43 | 9.47 | 9.47 | -1.25% | 20,802,310 |
| Dec 19, 2025 | 9.26 | 9.81 | 9.26 | 9.59 | 9.59 | 4.01% | 28,660,640 |
| Dec 18, 2025 | 9.18 | 9.37 | 9.09 | 9.22 | 9.22 | -0.43% | 19,871,180 |
| Dec 17, 2025 | 9.35 | 9.52 | 9.02 | 9.26 | 9.26 | -1.07% | 34,961,275 |
| Dec 16, 2025 | 9.46 | 9.59 | 9.27 | 9.36 | 9.36 | -1.99% | 33,192,060 |
| Dec 15, 2025 | 9.41 | 9.72 | 9.41 | 9.55 | 9.55 | 0.95% | 39,164,710 |
| Dec 12, 2025 | 9.38 | 9.59 | 9.37 | 9.46 | 9.46 | 0.96% | 41,630,570 |
| Dec 11, 2025 | 9.52 | 9.93 | 9.36 | 9.37 | 9.37 | -0.53% | 40,384,450 |
| Dec 10, 2025 | 9.31 | 9.58 | 9.25 | 9.42 | 9.42 | 0.43% | 42,401,110 |
| Dec 9, 2025 | 9.09 | 10.00 | 9.05 | 9.38 | 9.38 | 3.08% | 66,034,740 |
| Dec 8, 2025 | 8.98 | 9.20 | 8.97 | 9.10 | 9.10 | 1.11% | 41,616,900 |
| Dec 5, 2025 | 8.53 | 9.06 | 8.48 | 9.00 | 9.00 | 5.88% | 36,395,000 |
| Dec 4, 2025 | 8.44 | 8.58 | 8.40 | 8.50 | 8.50 | 0.24% | 16,783,960 |
| Dec 3, 2025 | 8.43 | 8.57 | 8.36 | 8.48 | 8.48 | 0.47% | 15,186,580 |
| Dec 2, 2025 | 8.42 | 8.48 | 8.33 | 8.44 | 8.44 | -0.35% | 12,147,000 |
| Dec 1, 2025 | 8.39 | 8.60 | 8.38 | 8.47 | 8.47 | 1.07% | 17,445,420 |
| Nov 28, 2025 | 8.13 | 8.38 | 8.11 | 8.38 | 8.38 | 2.82% | 16,133,630 |
| Nov 27, 2025 | 8.12 | 8.27 | 8.11 | 8.15 | 8.15 | 0.37% | 13,896,900 |
| Nov 26, 2025 | 8.34 | 8.36 | 8.08 | 8.12 | 8.12 | -2.52% | 16,544,400 |
| Nov 25, 2025 | 8.26 | 8.44 | 8.16 | 8.33 | 8.33 | 0.85% | 24,133,956 |
| Nov 24, 2025 | 7.98 | 8.32 | 7.98 | 8.26 | 8.26 | 5.76% | 32,861,000 |
| Nov 21, 2025 | 8.24 | 8.27 | 7.77 | 7.81 | 7.81 | -5.68% | 25,003,860 |
| Nov 20, 2025 | 8.47 | 8.49 | 8.26 | 8.28 | 8.28 | -1.66% | 14,566,500 |
| Nov 19, 2025 | 8.64 | 8.65 | 8.36 | 8.42 | 8.42 | -1.98% | 15,945,600 |
| Nov 18, 2025 | 8.84 | 8.84 | 8.53 | 8.59 | 8.59 | -2.39% | 20,044,250 |
| Nov 17, 2025 | 8.88 | 8.99 | 8.76 | 8.80 | 8.80 | - | 18,512,990 |
| Nov 14, 2025 | 8.87 | 8.95 | 8.76 | 8.80 | 8.80 | -1.68% | 19,503,710 |
| Nov 13, 2025 | 8.99 | 9.03 | 8.84 | 8.95 | 8.95 | -0.56% | 20,457,810 |
| Nov 12, 2025 | 9.09 | 9.13 | 8.89 | 9.00 | 9.00 | -1.10% | 24,097,900 |
| Nov 11, 2025 | 9.05 | 9.22 | 9.01 | 9.10 | 9.10 | 0.55% | 26,519,870 |
| Nov 10, 2025 | 9.09 | 9.11 | 8.91 | 9.05 | 9.05 | 0.33% | 31,223,900 |
| Nov 7, 2025 | 9.05 | 9.16 | 9.00 | 9.02 | 9.02 | -0.88% | 29,733,760 |
| Nov 6, 2025 | 9.12 | 9.20 | 8.98 | 9.10 | 9.10 | -0.33% | 39,927,290 |
| Nov 5, 2025 | 8.71 | 9.22 | 8.68 | 9.13 | 9.13 | 3.63% | 52,182,670 |
| Nov 4, 2025 | 8.82 | 8.98 | 8.70 | 8.81 | 8.81 | -0.34% | 33,995,200 |
| Nov 3, 2025 | 8.52 | 8.84 | 8.52 | 8.84 | 8.84 | 4.12% | 39,571,770 |
| Oct 31, 2025 | 8.55 | 8.58 | 8.47 | 8.49 | 8.49 | -0.35% | 25,041,800 |
| Oct 30, 2025 | 8.73 | 8.75 | 8.51 | 8.52 | 8.52 | -2.85% | 34,564,700 |
| Oct 29, 2025 | 8.59 | 8.87 | 8.58 | 8.77 | 8.77 | 0.69% | 40,529,180 |
| Oct 28, 2025 | 8.60 | 8.83 | 8.58 | 8.71 | 8.71 | 1.28% | 47,710,790 |
| Oct 27, 2025 | 8.58 | 8.67 | 8.46 | 8.60 | 8.60 | 0.94% | 56,395,320 |
| Oct 24, 2025 | 8.31 | 8.52 | 8.28 | 8.52 | 8.52 | 1.55% | 52,141,580 |
| Oct 23, 2025 | 8.27 | 8.40 | 8.18 | 8.39 | 8.39 | 1.33% | 43,478,710 |
| Oct 22, 2025 | 8.38 | 8.64 | 8.25 | 8.28 | 8.28 | -1.90% | 64,793,580 |
| Oct 21, 2025 | 8.41 | 8.50 | 8.31 | 8.44 | 8.44 | -1.52% | 72,669,100 |
| Oct 20, 2025 | 8.79 | 8.88 | 8.41 | 8.57 | 8.57 | 1.78% | 98,045,750 |
| Oct 17, 2025 | 9.00 | 9.00 | 8.39 | 8.42 | 8.42 | -7.37% | 156,079,400 |
| Oct 16, 2025 | 8.93 | 9.09 | 8.81 | 9.09 | 9.09 | 10.05% | 57,974,600 |
| Oct 15, 2025 | 8.26 | 8.26 | 8.10 | 8.26 | 8.26 | 9.99% | 42,535,780 |
| Oct 14, 2025 | 7.56 | 7.70 | 7.49 | 7.51 | 7.51 | -0.53% | 16,064,200 |
| Oct 13, 2025 | 7.35 | 7.55 | 7.21 | 7.55 | 7.55 | 0.53% | 18,376,250 |
| Oct 10, 2025 | 7.49 | 7.57 | 7.40 | 7.51 | 7.51 | 0.54% | 16,497,020 |