Skip to main content
Sichuan Tianyi Comheart Telecom Co., Ltd. (SHE:300504)
China flag China · Delayed Price · Currency is CNY
16.10
+0.44 (2.81%)
At close: Mar 10, 2026

SHE:300504 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.8116.1615.7616.1016.102.81%7,784,900
Mar 9, 202615.5215.7015.2015.6615.66-0.82%7,109,200
Mar 6, 202615.9816.0215.6115.7915.79-1.13%7,317,500
Mar 5, 202615.8316.2815.7215.9715.974.04%14,316,100
Mar 4, 202615.0915.6315.0915.3515.35-0.26%9,229,500
Mar 3, 202615.3416.0515.2015.3915.390.85%13,220,000
Mar 2, 202615.4015.6415.0215.2615.26-2.68%9,852,550
Feb 27, 202615.9215.9815.4515.6815.68-1.01%11,462,950
Feb 26, 202615.2316.3815.1815.8415.844.49%20,216,740
Feb 25, 202615.5015.5115.1315.1615.16-1.88%4,016,500
Feb 24, 202615.5615.6015.2915.4515.450.72%3,364,200
Feb 13, 202615.2715.5715.2515.3415.34-0.07%3,111,400
Feb 12, 202615.6415.6415.2715.3515.35-1.10%4,598,200
Feb 11, 202615.5515.7015.4415.5215.52-0.19%6,648,400
Feb 10, 202615.4015.8015.3615.5515.551.11%6,321,100
Feb 9, 202615.1915.4414.9115.3815.382.40%5,215,600
Feb 6, 202614.7415.2614.6415.0215.021.08%5,146,100
Feb 5, 202614.8015.0514.6814.8614.860.13%3,841,400
Feb 4, 202614.7915.0414.6614.8414.840.13%3,885,628
Feb 3, 202614.6314.9214.4914.8214.822.35%3,491,000
Feb 2, 202614.4614.9214.4514.4814.48-0.82%4,301,700
Jan 30, 202614.4014.6914.2514.6014.601.04%4,449,900
Jan 29, 202614.6114.9614.3914.4514.45-1.63%5,032,200
Jan 28, 202614.9815.2014.6614.6914.69-1.67%3,738,700
Jan 27, 202614.9815.0514.4214.9414.94-0.33%5,338,300
Jan 26, 202615.4515.5214.7614.9914.99-3.48%7,170,100
Jan 23, 202615.2715.5915.2015.5315.531.50%4,297,400
Jan 22, 202615.3415.3415.1015.3015.300.72%3,952,990
Jan 21, 202615.1615.2415.0315.1915.19-0.39%3,600,236
Jan 20, 202615.4315.5415.0815.2515.25-1.17%4,977,314
Jan 19, 202615.5115.6315.3715.4315.43-0.96%4,436,900
Jan 16, 202615.4015.6115.1015.5815.581.50%5,713,500
Jan 15, 202615.4415.5315.1815.3515.35-1.48%5,952,500
Jan 14, 202615.3915.8915.3315.5815.580.91%9,130,400
Jan 13, 202615.8415.8415.3115.4415.44-2.83%7,859,090
Jan 12, 202615.4215.9715.3615.8915.893.05%8,599,600
Jan 9, 202615.3315.4815.2115.4215.420.52%6,015,200
Jan 8, 202615.0815.3715.0215.3415.341.72%6,309,654
Jan 7, 202615.2515.2514.9415.0815.08-0.92%5,711,431
Jan 6, 202614.9615.4514.8715.2215.221.81%10,453,090
Jan 5, 202614.9414.9814.7814.9514.950.40%4,373,900
Dec 31, 202514.6215.0514.6114.8914.891.99%4,986,228
Dec 30, 202514.8014.9714.5714.6014.60-2.08%4,275,000
Dec 29, 202514.9114.9714.7214.9114.91-0.53%3,655,500
Dec 26, 202515.0915.1514.8014.9914.99-1.06%4,894,500
Dec 25, 202514.9615.1814.8615.1515.150.73%5,749,245
Dec 24, 202514.6715.0914.6015.0415.041.90%7,075,405
Dec 23, 202514.9515.3814.5514.7614.76-0.74%8,071,600
Dec 22, 202514.7815.0614.7314.8714.870.47%5,366,400
Dec 19, 202514.8814.9614.5614.8014.80-0.74%5,679,600
Dec 18, 202514.7015.0314.6114.9114.910.95%4,743,699
Dec 17, 202514.7714.8514.3914.7714.770.14%6,228,800
Dec 16, 202514.2914.9914.2414.7514.752.57%9,018,299
Dec 15, 202514.3714.5614.0314.3814.38-0.14%4,542,510
Dec 12, 202514.6014.8214.3314.4014.40-1.71%4,733,510
Dec 11, 202515.0515.0514.6414.6514.65-2.27%4,982,300
Dec 10, 202514.7815.0914.6214.9914.991.28%7,714,100
Dec 9, 202514.5815.3814.5014.8014.801.51%8,759,600
Dec 8, 202514.3614.6814.3314.5814.581.60%3,939,000
Dec 5, 202514.0414.3613.8514.3514.352.50%3,236,200
Dec 4, 202514.3514.4613.9414.0014.00-2.78%3,338,400
Dec 3, 202514.6914.6914.3614.4014.40-1.64%3,014,700
Dec 2, 202514.5714.7214.4214.6414.64-3,903,043
Dec 1, 202514.3714.7314.3314.6414.641.88%4,411,500
Nov 28, 202514.2014.3714.1014.3714.371.20%2,468,100
Nov 27, 202514.1014.2914.0314.2014.200.71%2,842,300
Nov 26, 202514.2714.4114.0214.1014.10-1.40%2,801,400
Nov 25, 202514.0114.5114.0114.3014.302.07%3,388,599
Nov 24, 202513.7414.1113.7114.0114.013.01%3,762,400
Nov 21, 202514.1214.4013.5013.6013.60-4.49%4,506,148
Nov 20, 202514.2914.3513.9314.2414.240.99%3,623,800
Nov 19, 202514.5914.6114.0814.1014.10-3.29%4,168,100
Nov 18, 202514.4214.5814.3914.5814.580.55%3,119,800
Nov 17, 202514.3014.5114.2214.5014.501.05%2,688,300
Nov 14, 202514.3414.5514.2914.3514.35-3,356,200
Nov 13, 202514.2514.4014.1714.3514.350.42%2,634,900
Nov 12, 202514.2614.3914.1214.2914.29-0.35%2,384,700
Nov 11, 202514.3914.4314.3014.3414.34-2,496,800
Nov 10, 202514.2314.3714.1714.3414.341.70%3,166,900
Nov 7, 202514.0414.2013.9414.1014.100.36%2,552,300
Nov 6, 202514.2014.3414.0114.0514.05-1.26%3,081,100
Nov 5, 202514.0614.2914.0214.2314.230.49%2,751,548
Nov 4, 202514.2214.2314.0714.1614.16-0.35%2,080,300
Nov 3, 202514.0614.2213.9714.2114.211.07%2,717,300
Oct 31, 202513.9914.1313.9014.0614.060.93%3,228,248
Oct 30, 202514.1114.1413.9013.9313.93-1.35%3,538,800
Oct 29, 202514.3014.3814.0714.1214.12-1.26%2,894,300
Oct 28, 202514.1614.3614.0514.3014.301.06%3,353,200
Oct 27, 202514.3614.4514.0314.1514.15-0.98%3,669,600
Oct 24, 202514.2214.3814.1614.2914.290.42%3,077,000
Oct 23, 202514.0614.2313.9514.2314.230.92%3,009,400
Oct 22, 202514.1514.2414.0614.1014.10-0.70%2,044,800
Oct 21, 202514.0414.2113.9314.2014.201.14%3,010,925
Oct 20, 202513.8114.0813.7014.0414.042.86%3,586,826
Oct 17, 202513.9814.0013.6513.6513.65-1.80%3,091,400
Oct 16, 202513.9914.0813.8213.9013.90-0.07%2,632,300
Oct 15, 202513.7314.0013.6913.9113.911.90%3,136,000
Oct 14, 202514.0414.0513.6013.6513.65-1.44%4,012,400
Oct 13, 202513.6713.8713.3413.8513.85-1.63%4,614,600
Oct 10, 202514.1914.1914.0014.0814.08-0.91%3,152,000