Skip to main content
Shijiazhuang Tonhe Electronics Technologies Co.,Ltd. (SHE:300491)
China flag China · Delayed Price · Currency is CNY
29.78
+0.69 (2.37%)
At close: Mar 10, 2026

SHE:300491 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202629.1430.2628.8629.7829.782.37%12,936,400
Mar 9, 202628.5729.3127.8129.0929.09-0.85%13,417,100
Mar 6, 202627.6530.2027.5329.3429.346.81%19,375,860
Mar 5, 202626.9227.7226.9027.4727.474.01%8,832,480
Mar 4, 202625.5926.9125.3726.4126.411.85%8,387,551
Mar 3, 202628.4228.6625.9325.9325.93-9.11%12,995,370
Mar 2, 202628.0129.0627.8728.5328.53-0.42%9,816,510
Feb 27, 202628.5728.6728.0728.6528.65-0.66%7,842,820
Feb 26, 202628.2128.9428.0628.8428.842.12%8,254,580
Feb 25, 202627.9628.3527.9628.2428.240.57%4,704,610
Feb 24, 202627.8828.3327.5728.0828.081.85%5,000,300
Feb 13, 202628.2528.3127.5627.5727.57-2.82%6,354,520
Feb 12, 202627.2928.5927.2928.3728.374.34%11,243,520
Feb 11, 202627.5128.0827.1627.1927.19-1.16%5,399,512
Feb 10, 202627.8428.0827.4627.5127.51-1.36%4,574,892
Feb 9, 202627.7728.0027.5527.8927.891.97%6,065,000
Feb 6, 202627.0027.9226.7127.3527.350.48%7,678,641
Feb 5, 202627.6928.5427.0627.2227.22-0.69%11,198,340
Feb 4, 202627.8828.1727.0127.4127.41-2.14%5,857,300
Feb 3, 202626.9028.1026.8028.0128.015.42%11,028,280
Feb 2, 202627.3727.6226.5426.5726.57-3.14%7,093,883
Jan 30, 202627.1027.8626.8027.4327.43-0.25%8,022,927
Jan 29, 202627.8628.4727.2227.5027.50-0.97%11,270,120
Jan 28, 202627.6528.3527.4027.7727.77-0.50%7,729,540
Jan 27, 202627.8328.0926.6027.9127.91-0.64%8,920,700
Jan 26, 202628.3729.0827.4928.0928.09-0.74%9,567,730
Jan 23, 202628.6128.8628.2028.3028.30-1.97%10,535,070
Jan 22, 202629.3529.3928.5328.8728.87-2.24%12,198,780
Jan 21, 202627.7629.8027.3529.5329.535.24%18,353,920
Jan 20, 202628.9129.1527.7628.0628.06-2.57%9,809,001
Jan 19, 202627.6229.1027.5028.8028.803.86%13,196,600
Jan 16, 202628.3928.6427.5927.7327.73-0.61%7,910,301
Jan 15, 202628.0928.2227.5627.9027.90-1.48%8,118,200
Jan 14, 202627.9629.1327.8428.3228.320.96%15,994,760
Jan 13, 202628.4428.9527.6128.0528.05-2.26%16,026,750
Jan 12, 202629.9029.9028.1328.7028.701.66%18,699,280
Jan 9, 202626.9128.7326.9128.2328.235.81%17,086,570
Jan 8, 202626.5226.9626.1726.6826.680.34%8,745,650
Jan 7, 202626.1926.6926.0326.5926.591.37%8,866,580
Jan 6, 202626.0026.7025.9026.2326.230.34%9,447,362
Jan 5, 202625.2126.1425.1826.1426.144.02%8,012,290
Dec 31, 202525.1725.6325.0425.1325.130.24%7,722,990
Dec 30, 202525.5025.9025.0125.0725.07-1.88%9,910,200
Dec 29, 202526.3026.3225.4125.5525.55-2.85%9,539,080
Dec 26, 202526.9426.9826.1026.3026.30-2.34%13,615,090
Dec 25, 202527.8027.9526.8126.9326.93-4.50%13,523,000
Dec 24, 202525.8728.4325.6728.2028.209.30%19,896,210
Dec 23, 202525.4325.9725.1525.8025.801.18%4,737,650
Dec 22, 202525.3525.7625.2725.5025.500.63%4,162,050
Dec 19, 202524.9325.8024.8625.3425.342.01%5,789,550
Dec 18, 202525.1125.1524.7624.8424.84-2.05%3,787,300
Dec 17, 202524.5825.4224.3025.3625.362.80%6,084,300
Dec 16, 202525.3425.5724.3224.6724.67-3.44%5,693,700
Dec 15, 202525.7325.9825.4625.5525.55-1.50%5,509,800
Dec 12, 202525.1326.8325.1325.9425.943.18%8,087,100
Dec 11, 202526.1326.1325.1225.1425.14-1.87%4,880,300
Dec 10, 202525.8826.0425.1325.6225.62-1.54%5,141,300
Dec 9, 202525.7426.9725.7426.0226.020.93%9,650,542
Dec 8, 202525.7825.9325.5025.7825.780.51%3,981,590
Dec 5, 202524.8825.7624.5225.6525.653.09%4,567,000
Dec 4, 202524.9725.2324.5824.8824.88-0.84%3,672,750
Dec 3, 202525.4825.7124.9825.0925.09-1.99%3,965,839
Dec 2, 202525.7226.0525.4325.6025.60-1.35%4,850,855
Dec 1, 202526.4726.6425.7525.9525.95-2.44%6,498,800
Nov 28, 202526.3026.7726.2626.6026.600.99%4,489,100
Nov 27, 202526.8227.2126.2726.3426.34-2.08%5,198,900
Nov 26, 202527.3827.8026.8126.9026.90-2.29%8,514,900
Nov 25, 202525.9228.5425.9027.5327.537.25%18,120,780
Nov 24, 202524.6925.7424.6125.6725.674.35%7,270,300
Nov 21, 202525.7225.8024.6024.6024.60-5.24%6,951,900
Nov 20, 202525.8826.8825.8425.9625.961.21%9,587,800
Nov 19, 202525.9026.1525.3825.6525.65-1.35%4,337,600
Nov 18, 202526.0426.2325.7726.0026.00-0.65%6,570,500
Nov 17, 202526.7427.1425.9226.1726.17-2.13%8,477,400
Nov 14, 202526.9427.2826.6626.7426.74-1.87%5,983,798
Nov 13, 202527.7827.9527.0027.2527.25-1.73%9,163,000
Nov 12, 202527.9328.0327.1527.7327.73-0.72%6,311,400
Nov 11, 202527.9228.7127.8527.9327.930.14%7,966,112
Nov 10, 202528.6128.9827.6327.8927.89-2.58%11,367,680
Nov 7, 202529.6930.1228.5528.6328.63-4.85%12,624,700
Nov 6, 202529.5030.3529.1030.0930.092.10%12,827,590
Nov 5, 202528.1329.7728.0029.4729.470.72%18,091,180
Nov 4, 202534.1234.1228.8029.2629.26-15.07%33,082,320
Nov 3, 202535.2836.1034.1634.4534.45-4.99%27,669,970
Oct 31, 202532.7137.8632.7136.2636.2610.89%36,188,650
Oct 30, 202532.3335.2332.3032.7032.700.68%22,491,630
Oct 29, 202531.4033.0030.7532.4832.484.20%17,130,620
Oct 28, 202531.3732.8030.8231.1731.170.58%14,880,000
Oct 27, 202533.1833.3030.8930.9930.99-5.20%15,307,660
Oct 24, 202532.4133.8131.3332.6932.691.02%18,987,580
Oct 23, 202533.0633.2031.0832.3632.36-4.37%15,205,640
Oct 22, 202533.8334.5132.7433.8433.84-3.07%17,172,450
Oct 21, 202533.2134.9833.0234.9134.911.54%27,732,860
Oct 20, 202535.0035.5633.1234.3834.383.55%38,890,560
Oct 17, 202530.4635.7030.4633.2033.209.00%44,175,250
Oct 16, 202534.6534.6530.2830.4630.46-6.76%33,307,820
Oct 15, 202531.0033.4130.4532.6732.674.71%13,567,800
Oct 14, 202532.0533.1930.9131.2031.201.69%14,778,060
Oct 13, 202530.4431.3829.6030.6830.68-3.94%12,437,400
Oct 10, 202531.2733.2830.8331.9431.942.01%16,628,980