Skip to main content
Jiangsu Tongguang Electronic Wire & Cable Co., Ltd. (SHE:300265)
China flag China · Delayed Price · Currency is CNY
20.54
-0.07 (-0.34%)
Mar 9, 2026, 3:04 PM CST

SHE:300265 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.8721.8719.9220.54--0.34%127,165,850
Mar 6, 202621.8721.9920.4220.6120.61-3.96%132,407,000
Mar 5, 202619.9421.4619.7621.4621.4620.02%156,046,500
Mar 4, 202614.6217.8814.4917.8817.8820.00%80,518,280
Mar 3, 202616.5016.6014.8914.9014.90-10.13%68,606,960
Mar 2, 202616.5617.2816.4716.5816.58-3.88%61,056,160
Feb 27, 202616.6117.5816.5817.2517.25-5.74%99,937,070
Feb 26, 202616.6419.4116.3618.3018.308.67%124,428,900
Feb 25, 202617.5017.6316.5516.8416.84-3.50%67,071,968
Feb 24, 202616.5218.5516.3717.4517.458.72%91,823,250
Feb 13, 202616.8016.9816.0016.0516.05-4.46%52,039,600
Feb 12, 202616.4517.1916.0116.8016.802.56%75,428,560
Feb 11, 202616.5317.0016.3316.3816.38-3.08%59,266,010
Feb 10, 202616.7517.5316.6216.9016.90-2.26%80,431,210
Feb 9, 202617.0717.5416.3717.2917.293.66%103,310,985
Feb 6, 202615.9618.2815.6216.6816.684.05%108,137,600
Feb 5, 202615.7016.6915.7016.0316.03-1.96%71,161,970
Feb 4, 202616.0017.3115.9216.3516.350.80%98,600,690
Feb 3, 202616.0016.4615.4616.2216.223.58%118,267,700
Feb 2, 202613.0215.6613.0215.6615.6620.00%102,078,900
Jan 30, 202612.8113.2412.4013.0513.050.93%28,266,710
Jan 29, 202613.2013.4812.8312.9312.93-6.30%32,868,420
Jan 28, 202614.1914.9013.7013.8013.800.95%35,974,930
Jan 27, 202613.7514.0013.2413.6713.67-2.36%28,765,100
Jan 26, 202614.6014.8313.8814.0014.00-5.47%41,243,910
Jan 23, 202614.1514.9214.1514.8114.816.24%54,425,744
Jan 22, 202613.5713.9813.5113.9413.942.65%33,206,052
Jan 21, 202613.9614.1913.4513.5813.58-4.97%38,713,406
Jan 20, 202615.0015.1814.0414.2914.29-4.92%51,805,090
Jan 19, 202613.9115.1613.8015.0315.036.60%67,577,000
Jan 16, 202614.0214.9813.9314.1014.103.52%64,895,380
Jan 15, 202614.1614.1713.3713.6213.62-5.81%44,874,770
Jan 14, 202614.6515.2614.1714.4614.46-2.82%62,615,640
Jan 13, 202616.1616.1814.5114.8814.88-10.58%76,976,379
Jan 12, 202615.4417.6015.1616.6416.647.70%99,779,200
Jan 9, 202615.8716.2814.8015.4515.45-2.03%103,228,670
Jan 8, 202614.1416.6113.9615.7715.7710.43%121,260,600
Jan 7, 202614.0315.0613.7514.2814.281.71%101,380,400
Jan 6, 202613.4514.1313.1814.0414.042.86%81,951,060
Jan 5, 202613.4514.0813.4513.6513.651.87%57,352,870
Dec 31, 202513.5014.1013.2113.4013.400.30%56,130,950
Dec 30, 202513.5614.2413.3513.3613.36-2.91%68,600,288
Dec 29, 202513.8714.3813.5613.7613.76-2.20%75,221,080
Dec 26, 202514.1214.9613.6914.0714.070.72%126,548,400
Dec 25, 202513.3514.1013.3513.9713.971.97%107,173,200
Dec 24, 202512.2913.9612.2113.7013.705.71%105,185,400
Dec 23, 202513.6014.5312.7012.9612.96-4.71%119,258,600
Dec 22, 202513.2013.8012.7413.6013.602.03%90,879,220
Dec 19, 202513.1214.2113.0313.3313.33-1.91%91,129,460
Dec 18, 202512.6114.1012.6113.5913.595.76%125,152,200
Dec 17, 202513.1113.7012.4512.8512.85-11.50%120,308,900
Dec 16, 202513.5714.9813.1614.5214.526.45%155,138,200
Dec 15, 202514.5114.8513.1413.6413.64-5.34%142,608,400
Dec 12, 202512.3314.4112.1214.4114.4119.98%172,303,300
Dec 11, 202510.5312.0110.5312.0112.0119.98%69,049,518
Dec 10, 202510.1110.269.9110.0110.010.20%13,084,590
Dec 9, 202510.0210.159.979.999.99-0.89%15,663,450
Dec 8, 20259.9510.289.9410.0810.081.61%24,472,750
Dec 5, 20259.769.959.689.929.921.22%14,208,840
Dec 4, 20259.669.829.589.809.801.45%12,818,000
Dec 3, 20259.659.789.609.669.66-0.10%8,765,863
Dec 2, 20259.539.799.409.679.670.94%11,300,100
Dec 1, 20259.499.679.479.589.581.59%10,805,250
Nov 28, 20259.269.449.239.439.431.73%5,700,632
Nov 27, 20259.219.429.209.279.270.43%6,352,402
Nov 26, 20259.499.519.219.239.23-2.74%8,372,226
Nov 25, 20259.399.609.339.499.491.39%8,231,704
Nov 24, 20259.089.409.079.369.363.31%9,390,485
Nov 21, 20259.579.649.059.069.06-6.21%15,025,670
Nov 20, 20259.739.859.579.669.66-0.31%7,026,412
Nov 19, 20259.759.829.559.699.69-0.82%10,857,290
Nov 18, 20259.939.939.689.779.77-2.01%11,143,810
Nov 17, 202510.0010.069.879.979.97-0.40%11,079,430
Nov 14, 20259.8810.109.8110.0110.010.60%14,768,540
Nov 13, 20259.819.979.769.959.950.81%10,827,000
Nov 12, 20259.909.999.759.879.87-1.00%11,857,250
Nov 11, 20259.9410.039.899.979.97-14,538,540
Nov 10, 20259.8210.029.709.979.971.53%20,333,700
Nov 7, 20259.799.979.769.829.82-16,315,640
Nov 6, 20259.9810.009.799.829.82-1.21%23,188,480
Nov 5, 20259.4210.039.409.949.943.76%39,571,860
Nov 4, 20259.349.789.329.589.582.79%27,453,250
Nov 3, 20259.289.339.189.329.320.43%9,759,873
Oct 31, 20259.189.339.169.289.280.87%6,543,297
Oct 30, 20259.519.519.199.209.20-4.17%15,857,460
Oct 29, 20259.709.759.539.609.60-0.83%9,573,715
Oct 28, 20259.559.759.529.689.681.15%12,262,200
Oct 27, 20259.469.609.439.579.571.27%9,022,809
Oct 24, 20259.379.569.379.459.450.75%9,323,811
Oct 23, 20259.449.449.239.389.38-0.95%7,740,642
Oct 22, 20259.429.529.319.479.47-0.11%8,269,600
Oct 21, 20259.479.539.419.489.48-0.84%10,198,000
Oct 20, 20259.419.579.289.569.562.47%11,860,990
Oct 17, 20259.609.809.319.339.33-1.79%15,297,270
Oct 16, 20259.649.689.419.509.50-1.35%9,592,200
Oct 15, 20259.479.679.399.639.631.69%13,248,650
Oct 14, 20259.429.659.379.479.470.74%12,260,000
Oct 13, 20259.099.429.069.409.40-0.74%8,541,451
Oct 10, 20259.319.609.259.479.471.07%13,647,230
Oct 9, 20259.209.489.199.379.372.40%14,693,650