Skip to main content
Sichuan Tianyi Comheart Telecom Co., Ltd. (SHE:300504)
China flag China · Delayed Price · Currency is CNY
17.18
-0.14 (-0.81%)
Apr 29, 2026, 3:04 PM CST

SHE:300504 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.1517.5517.0217.1817.18-0.81%9,914,779
Apr 28, 202617.3718.0817.1817.3217.32-0.86%17,683,000
Apr 27, 202617.1218.5016.9217.4717.478.71%29,543,770
Apr 24, 202615.9316.2915.8916.0716.07-0.19%9,001,100
Apr 23, 202616.5916.8815.9716.1016.10-3.65%10,455,777
Apr 22, 202615.8716.7515.7116.7116.715.29%11,948,977
Apr 21, 202615.9916.2515.6615.8715.87-1.24%7,575,400
Apr 20, 202616.0016.3215.9816.0716.07-0.12%5,833,800
Apr 17, 202615.9616.3315.9016.0916.090.88%6,024,500
Apr 16, 202615.6415.9715.4115.9515.952.18%6,991,710
Apr 15, 202615.8915.9115.5615.6115.61-1.82%6,568,087
Apr 14, 202616.0816.2215.7915.9015.90-0.62%6,914,900
Apr 13, 202615.8816.3015.8516.0016.00-0.68%8,910,100
Apr 10, 202616.4616.9216.0916.1116.11-0.37%14,905,900
Apr 9, 202615.7316.1915.5816.1716.171.51%11,050,300
Apr 8, 202615.6815.9315.5515.9315.933.71%9,313,699
Apr 7, 202614.9715.4714.9415.3615.363.02%9,423,399
Apr 3, 202615.0015.2414.7114.9114.911.02%9,456,081
Apr 2, 202614.9415.3414.6314.7614.76-1.20%8,100,600
Apr 1, 202615.0915.2214.8014.9414.941.22%6,437,000
Mar 31, 202615.1515.2314.7514.7614.76-3.15%6,701,600
Mar 30, 202614.7815.3014.4615.2415.241.06%8,548,600
Mar 27, 202614.7915.1914.5215.0815.080.60%8,127,700
Mar 26, 202615.7915.7914.8414.9914.99-4.58%11,944,700
Mar 25, 202614.9415.8014.9415.7115.715.93%18,783,179
Mar 24, 202614.7314.9114.1014.8314.832.91%14,061,930
Mar 23, 202615.0215.3514.2714.4114.41-8.22%16,385,600
Mar 20, 202616.9317.3315.6415.7015.70-5.59%19,468,300
Mar 19, 202616.4017.1316.3016.6316.63-2.12%13,939,300
Mar 18, 202616.6817.0516.5116.9916.991.86%16,699,000
Mar 17, 202617.5617.8516.5716.6816.68-6.40%23,365,540
Mar 16, 202617.9418.5517.5017.8217.820.51%25,057,220
Mar 13, 202618.3018.8317.6617.7317.73-3.01%29,887,100
Mar 12, 202618.3619.2918.1918.2818.28-5.38%47,871,960
Mar 11, 202616.3819.3216.3719.3219.3220.00%34,013,340
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