Skip to main content
Shijiazhuang Tonhe Electronics Technologies Co.,Ltd. (SHE:300491)
China flag China · Delayed Price · Currency is CNY
25.79
+0.04 (0.16%)
Apr 30, 2026, 2:46 PM CST

SHE:300491 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.6026.4424.4325.7525.754.76%9,026,850
Apr 28, 202624.8526.0024.4124.5824.58-2.07%6,418,030
Apr 27, 202624.7725.4324.7025.1025.101.83%6,973,000
Apr 24, 202625.2825.5023.8924.6524.65-7.09%12,267,706
Apr 23, 202626.5027.1625.9226.5326.45-0.75%7,618,400
Apr 22, 202626.0426.7925.9126.7326.65-0.11%6,732,500
Apr 21, 202627.1827.2026.5626.7626.68-2.16%5,819,300
Apr 20, 202627.0427.5026.6727.3527.270.81%7,202,482
Apr 17, 202627.4628.0026.9527.1327.05-2.23%10,551,200
Apr 16, 202625.6528.0525.5327.7527.678.95%17,423,330
Apr 15, 202626.0226.1325.4125.4725.39-2.11%6,199,254
Apr 14, 202625.4326.1025.3626.0225.942.85%7,788,395
Apr 13, 202624.7925.9024.7925.3025.220.80%6,991,127
Apr 10, 202625.9226.1225.0525.1025.02-0.12%10,492,940
Apr 9, 202626.4526.6024.5225.1325.053.63%15,125,760
Apr 8, 202623.4624.2723.4024.2524.186.41%6,730,899
Apr 7, 202622.9023.1122.6422.7922.720.26%2,963,400
Apr 3, 202623.2023.3422.6022.7322.66-1.77%3,736,300
Apr 2, 202623.4223.8023.0523.1423.07-1.45%5,215,315
Apr 1, 202623.1223.5123.0623.4823.413.53%5,256,855
Mar 31, 202623.6923.6922.6822.6822.61-3.78%5,412,800
Mar 30, 202623.3623.7422.8623.5723.50-1.17%5,978,200
Mar 27, 202623.0024.0222.9623.8523.781.79%6,791,815
Mar 26, 202624.6324.7723.2323.4323.36-5.18%9,475,439
Mar 25, 202624.3125.0824.3124.7124.641.65%6,890,000
Mar 24, 202624.8024.8723.2824.3124.24-0.78%10,313,540
Mar 23, 202624.6125.3023.8224.5024.43-2.78%8,272,400
Mar 20, 202626.1726.3025.2025.2025.12-2.44%7,696,460
Mar 19, 202626.4626.6725.5725.8325.75-3.33%10,274,240
Mar 18, 202626.5026.8326.1626.7226.641.17%8,901,000
Mar 17, 202628.4928.6326.3526.4126.33-7.30%10,916,500
Mar 16, 202628.4328.7027.7028.4928.40-0.31%8,692,800
Mar 13, 202629.5729.7428.5028.5828.49-3.90%11,955,400
Mar 12, 202631.0131.2929.5829.7429.65-3.44%18,124,370
Mar 11, 202630.4132.6430.4130.8030.713.43%24,771,470
Mar 10, 202629.1430.2628.8629.7829.692.37%12,936,400
Mar 9, 202628.5729.3127.8129.0929.00-0.85%13,417,100
Mar 6, 202627.6530.2027.5329.3429.256.81%19,374,860
Mar 5, 202626.9227.7226.9027.4727.394.01%8,832,480
Mar 4, 202625.5926.9125.3726.4126.331.85%8,387,551
Mar 3, 202628.4228.6625.9325.9325.85-9.11%12,995,370
Mar 2, 202628.0129.0627.8728.5328.44-0.42%9,816,510
Feb 27, 202628.5728.6728.0728.6528.56-0.66%7,842,820
Feb 26, 202628.2128.9428.0628.8428.752.12%8,254,580
Feb 25, 202627.9628.3527.9628.2428.150.57%4,704,610
Feb 24, 202627.8828.3327.5728.0828.001.85%5,000,300
Feb 13, 202628.2528.3127.5627.5727.49-2.82%6,354,520
Feb 12, 202627.2928.5927.2928.3728.284.34%11,243,520
Feb 11, 202627.5128.0827.1627.1927.11-1.16%5,399,512
Feb 10, 202627.8428.0827.4627.5127.43-1.36%4,574,892
Feb 9, 202627.7728.0027.5527.8927.811.97%6,065,000
Feb 6, 202627.0027.9226.7127.3527.270.48%7,678,641
Feb 5, 202627.6928.5427.0627.2227.14-0.69%11,198,340
Feb 4, 202627.8828.1727.0127.4127.33-2.14%5,857,300
Feb 3, 202626.9028.1026.8028.0127.935.42%11,028,280
Feb 2, 202627.3727.6226.5426.5726.49-3.14%7,093,883
Jan 30, 202627.1027.8626.8027.4327.35-0.25%8,022,927
Jan 29, 202627.8628.4727.2227.5027.42-0.97%11,270,120
Jan 28, 202627.6528.3527.4027.7727.69-0.50%7,729,540
Jan 27, 202627.8328.0926.6027.9127.83-0.64%8,920,700
Jan 26, 202628.3729.0827.4928.0928.01-0.74%9,567,730
Jan 23, 202628.6128.8628.2028.3028.21-1.97%10,535,070
Jan 22, 202629.3529.3928.5328.8728.78-2.24%12,198,780
Jan 21, 202627.7629.8027.3529.5329.445.24%18,353,920
Jan 20, 202628.9129.1527.7628.0627.98-2.57%9,809,001
Jan 19, 202627.6229.1027.5028.8028.713.86%13,196,600
Jan 16, 202628.3928.6427.5927.7327.65-0.61%7,910,301
Jan 15, 202628.0928.2227.5627.9027.82-1.48%8,118,200
Jan 14, 202627.9629.1327.8428.3228.230.96%15,994,760
Jan 13, 202628.4428.9527.6128.0527.97-2.26%16,026,750
Jan 12, 202629.9029.9028.1328.7028.611.66%18,699,280
Jan 9, 202626.9128.7326.9128.2328.145.81%17,086,570
Jan 8, 202626.5226.9626.1726.6826.600.34%8,745,650
Jan 7, 202626.1926.6926.0326.5926.511.37%8,866,580
Jan 6, 202626.0026.7025.9026.2326.150.34%9,447,362
Jan 5, 202625.2126.1425.1826.1426.064.02%8,012,290
Dec 31, 202525.1725.6325.0425.1325.050.24%7,722,990
Dec 30, 202525.5025.9025.0125.0724.99-1.88%9,910,200
Dec 29, 202526.3026.3225.4125.5525.47-2.85%9,539,080
Dec 26, 202526.9426.9826.1026.3026.22-2.34%13,615,090
Dec 25, 202527.8027.9526.8126.9326.85-4.50%13,523,000
Dec 24, 202525.8728.4325.6728.2028.119.30%19,896,210
Dec 23, 202525.4325.9725.1525.8025.721.18%4,737,650
Dec 22, 202525.3525.7625.2725.5025.420.63%4,162,050
Dec 19, 202524.9325.8024.8625.3425.262.01%5,789,550
Dec 18, 202525.1125.1524.7624.8424.77-2.05%3,787,300
Dec 17, 202524.5825.4224.3025.3625.282.80%6,084,300
Dec 16, 202525.3425.5724.3224.6724.60-3.44%5,693,700
Dec 15, 202525.7325.9825.4625.5525.47-1.50%5,509,800
Dec 12, 202525.1326.8325.1325.9425.863.18%8,087,100
Dec 11, 202526.1326.1325.1225.1425.06-1.87%4,880,300
Dec 10, 202525.8826.0425.1325.6225.54-1.54%5,141,300
Dec 9, 202525.7426.9725.7426.0225.940.93%9,650,542
Dec 8, 202525.7825.9325.5025.7825.700.51%3,981,590
Dec 5, 202524.8825.7624.5225.6525.573.09%4,566,600
Dec 4, 202524.9725.2324.5824.8824.80-0.84%3,672,750
Dec 3, 202525.4825.7124.9825.0925.01-1.99%3,965,839
Dec 2, 202525.7226.0525.4325.6025.52-1.35%4,850,855
Dec 1, 202526.4726.6425.7525.9525.87-2.44%6,498,800
Nov 28, 202526.3026.7726.2626.6026.520.99%4,489,100