Skip to main content
Jiangsu Tongguang Electronic Wire & Cable Co., Ltd. (SHE:300265)
China flag China · Delayed Price · Currency is CNY
18.13
+0.01 (0.06%)
Apr 29, 2026, 3:09 PM CST

SHE:300265 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.1719.1717.3018.18-0.33%19,839,997
Apr 28, 202618.7418.9818.0118.1218.12-4.03%35,006,940
Apr 27, 202618.0019.0717.8318.8818.882.16%42,022,160
Apr 24, 202619.1719.6918.0918.4818.48-3.50%59,850,990
Apr 23, 202620.3120.7318.9019.1519.15-8.85%89,529,920
Apr 22, 202620.3021.6120.2021.0121.012.04%90,277,140
Apr 21, 202621.0021.1220.3220.5920.59-3.70%67,596,660
Apr 20, 202618.8921.5018.8821.3821.3813.91%112,229,300
Apr 17, 202619.1819.7918.7218.7718.77-3.69%46,849,250
Apr 16, 202619.3019.5118.4019.4919.49-1.17%52,993,200
Apr 15, 202619.0219.9718.8719.7219.723.73%72,947,610
Apr 14, 202618.8519.0218.5319.0119.010.64%45,732,590
Apr 13, 202618.8019.0418.5218.8918.89-1.72%43,724,630
Apr 10, 202620.0320.0319.1319.2219.22-4.99%71,818,870
Apr 9, 202619.3820.6719.1120.2320.233.85%98,932,230
Apr 8, 202619.1319.7318.7219.4819.483.62%85,878,820
Apr 7, 202617.4019.8017.2218.8018.808.42%88,279,260
Apr 3, 202617.8018.6917.2517.3417.34-6.32%58,184,630
Apr 2, 202618.5519.8518.3718.5118.51-1.39%74,967,790
Apr 1, 202619.1419.2618.2218.7718.77-1.93%62,062,900
Mar 31, 202618.0019.2017.6019.1419.143.97%90,130,110
Mar 30, 202617.4618.6617.3118.4118.413.25%61,720,830
Mar 27, 202616.8918.1416.8917.8317.833.00%49,022,680
Mar 26, 202618.1418.2017.1817.3117.31-5.87%55,771,720
Mar 25, 202618.2718.9517.8918.3918.390.60%88,270,320
Mar 24, 202616.9218.6816.9118.2818.2813.12%96,019,350
Mar 23, 202616.2017.0015.9716.1616.16-2.77%36,024,320
Mar 20, 202617.3017.6916.5316.6216.62-4.37%38,787,140
Mar 19, 202617.4417.8817.0217.3817.38-2.80%43,228,210
Mar 18, 202617.4518.5317.4517.8817.882.70%61,278,570
Mar 17, 202618.2418.3917.3817.4117.41-4.45%47,844,750
Mar 16, 202618.5518.9918.0818.2218.22-1.51%43,435,400
Mar 13, 202619.5019.6018.3818.5018.50-6.89%77,581,071
Mar 12, 202619.5921.2319.1019.8719.870.71%111,301,700
Mar 11, 202620.2420.8019.5019.7319.73-2.81%82,951,810
Mar 10, 202620.3321.1019.9020.3020.30-1.17%96,465,938
Mar 9, 202619.9221.6619.9220.5420.54-0.34%124,485,100
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