Henan Tong-Da Cable Co., Ltd. (SHE:002560)
China
· Delayed Price · Currency is CNY 15.57
+0.46 (3.04%)
Apr 29, 2026, 3:04 PM CST
Henan Tong-Da Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.65 | 15.83 | 13.65 | 15.60 | - | 3.24% | 83,128,710 |
| Apr 28, 2026 | 15.54 | 15.66 | 14.89 | 15.11 | 15.11 | -3.64% | 119,713,800 |
| Apr 27, 2026 | 14.71 | 15.68 | 14.71 | 15.68 | 15.68 | 10.04% | 121,861,500 |
| Apr 24, 2026 | 13.65 | 14.69 | 13.63 | 14.25 | 14.25 | -0.14% | 108,407,800 |
| Apr 23, 2026 | 13.63 | 14.64 | 13.63 | 14.27 | 14.27 | 3.11% | 123,063,000 |
| Apr 22, 2026 | 13.97 | 14.17 | 13.62 | 13.84 | 13.84 | -2.40% | 125,714,200 |
| Apr 21, 2026 | 16.14 | 16.48 | 14.14 | 14.18 | 14.18 | -7.14% | 192,771,400 |
| Apr 20, 2026 | 14.65 | 15.27 | 14.43 | 15.27 | 15.27 | 10.01% | 100,376,400 |
| Apr 17, 2026 | 14.21 | 15.00 | 13.72 | 13.88 | 13.88 | -0.22% | 135,763,200 |
| Apr 16, 2026 | 13.78 | 14.19 | 13.00 | 13.91 | 13.91 | -0.93% | 131,906,900 |
| Apr 15, 2026 | 13.65 | 14.29 | 13.26 | 14.04 | 14.04 | 1.67% | 136,922,626 |
| Apr 14, 2026 | 13.87 | 14.18 | 13.55 | 13.81 | 13.81 | -3.29% | 135,584,500 |
| Apr 13, 2026 | 13.27 | 14.31 | 13.27 | 14.28 | 14.28 | 5.23% | 162,916,260 |
| Apr 10, 2026 | 13.40 | 14.06 | 13.33 | 13.57 | 13.57 | 2.26% | 163,124,178 |
| Apr 9, 2026 | 13.03 | 13.73 | 12.84 | 13.27 | 13.27 | -2.07% | 152,032,123 |
| Apr 8, 2026 | 13.12 | 13.80 | 12.89 | 13.55 | 13.55 | 2.26% | 197,257,391 |
| Apr 7, 2026 | 12.52 | 13.88 | 12.38 | 13.25 | 13.25 | 4.99% | 184,976,376 |
| Apr 3, 2026 | 13.78 | 14.37 | 12.49 | 12.62 | 12.62 | -3.37% | 207,127,230 |
| Apr 2, 2026 | 12.99 | 13.06 | 11.93 | 13.06 | 13.06 | 10.03% | 210,996,700 |
| Apr 1, 2026 | 11.37 | 11.87 | 11.17 | 11.87 | 11.87 | 10.01% | 83,618,998 |
| Mar 31, 2026 | 10.27 | 10.79 | 9.98 | 10.79 | 10.79 | 9.99% | 56,590,339 |
| Mar 30, 2026 | 9.59 | 9.81 | 9.49 | 9.81 | 9.81 | 1.24% | 21,525,780 |
| Mar 27, 2026 | 9.42 | 9.73 | 9.39 | 9.69 | 9.69 | 1.47% | 15,802,700 |
| Mar 26, 2026 | 9.80 | 9.87 | 9.49 | 9.55 | 9.55 | -2.45% | 16,213,540 |
| Mar 25, 2026 | 9.59 | 9.83 | 9.55 | 9.79 | 9.79 | 2.09% | 21,639,470 |
| Mar 24, 2026 | 9.36 | 9.61 | 9.20 | 9.59 | 9.59 | 5.27% | 24,692,790 |
| Mar 23, 2026 | 9.44 | 9.62 | 9.04 | 9.11 | 9.11 | -5.30% | 27,417,100 |
| Mar 20, 2026 | 9.98 | 10.15 | 9.60 | 9.62 | 9.62 | -2.93% | 21,215,530 |
| Mar 19, 2026 | 10.13 | 10.19 | 9.85 | 9.91 | 9.91 | -3.60% | 22,371,800 |
| Mar 18, 2026 | 10.01 | 10.29 | 10.01 | 10.28 | 10.28 | 2.90% | 22,367,650 |
| Mar 17, 2026 | 10.50 | 10.53 | 9.97 | 9.99 | 9.99 | -4.49% | 33,150,067 |
| Mar 16, 2026 | 10.73 | 10.77 | 10.37 | 10.46 | 10.46 | -2.24% | 26,822,090 |
| Mar 13, 2026 | 11.04 | 11.09 | 10.64 | 10.70 | 10.70 | -2.82% | 29,437,600 |
| Mar 12, 2026 | 11.35 | 11.36 | 10.99 | 11.01 | 11.01 | -3.08% | 30,879,980 |
| Mar 11, 2026 | 11.57 | 11.66 | 11.27 | 11.36 | 11.36 | -1.73% | 33,738,700 |
| 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 |