Skip to main content
Tecnon Electronics Co., Ltd. (SHE:300650)
China flag China · Delayed Price · Currency is CNY
17.84
+0.16 (0.90%)
Mar 11, 2026, 9:35 AM CST

Tecnon Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202617.3917.7517.3517.6817.683.33%6,710,130
Mar 9, 202616.9717.2616.6817.1117.11-1.27%6,701,495
Mar 6, 202616.9217.3916.8317.3317.331.46%5,777,300
Mar 5, 202616.9817.5416.9017.0817.083.08%8,676,200
Mar 4, 202616.4417.0416.3616.5716.57-0.78%7,588,761
Mar 3, 202618.0018.2716.6016.7016.70-7.22%11,617,097
Mar 2, 202618.5018.9717.9718.0018.00-4.26%10,226,700
Feb 27, 202619.1519.1718.7018.8018.80-2.74%8,382,100
Feb 26, 202619.1419.4919.0419.3319.331.10%9,879,500
Feb 25, 202619.2619.3018.9719.1219.12-0.78%8,439,475
Feb 24, 202619.5019.5119.0019.2719.270.84%8,407,330
Feb 13, 202618.8019.8818.6319.1119.111.43%14,787,970
Feb 12, 202618.3618.9318.3018.8418.843.35%11,063,060
Feb 11, 202618.7818.9618.2218.2318.23-3.29%11,061,720
Feb 10, 202619.3519.3518.7718.8518.85-3.08%10,114,790
Feb 9, 202619.0519.5918.8219.4519.454.01%14,027,740
Feb 6, 202618.8219.2918.6918.7018.70-1.89%9,077,800
Feb 5, 202618.8919.4318.7119.0619.06-0.88%9,123,434
Feb 4, 202618.8819.8018.5819.2319.231.16%12,465,180
Feb 3, 202619.2419.3318.7719.0119.011.12%11,836,150
Feb 2, 202619.8019.8118.7718.8018.80-6.28%19,956,370
Jan 30, 202619.7920.3219.4120.0620.06-0.45%20,906,100
Jan 29, 202619.3420.8519.0820.1520.153.28%32,154,540
Jan 28, 202619.0920.3518.9519.5119.511.61%28,323,510
Jan 27, 202618.2819.3117.7519.2019.204.75%21,229,960
Jan 26, 202618.9018.9418.1018.3318.33-2.76%13,375,200
Jan 23, 202619.2719.4518.8018.8518.85-2.99%18,477,400
Jan 22, 202618.5119.6818.3019.4319.436.82%34,140,000
Jan 21, 202617.5818.2017.4518.1918.192.83%11,597,950
Jan 20, 202618.0418.0517.5417.6917.69-1.94%9,115,980
Jan 19, 202618.1818.2717.9518.0418.041.18%12,999,190
Jan 16, 202617.2517.9717.1617.8317.833.72%14,906,500
Jan 15, 202617.1117.2516.8717.1917.190.17%7,293,760
Jan 14, 202617.1517.4916.8617.1617.160.47%9,976,905
Jan 13, 202617.7117.7817.0317.0817.08-3.56%11,124,540
Jan 12, 202617.5217.7517.2417.7117.711.03%12,556,670
Jan 9, 202617.6017.7417.3217.5317.53-0.79%11,338,550
Jan 8, 202616.9817.7616.9117.6717.673.58%12,260,310
Jan 7, 202617.5917.7017.0017.0617.06-1.44%8,907,800
Jan 6, 202617.2017.3916.9217.3117.311.17%9,293,500
Jan 5, 202616.7017.3016.7017.1117.113.32%8,761,490
Dec 31, 202516.7416.8516.4216.5616.56-1.25%5,126,800
Dec 30, 202516.6017.0016.5716.7716.770.30%6,229,000
Dec 29, 202516.9016.9916.5916.7216.72-1.42%5,967,000
Dec 26, 202517.1017.3516.8816.9616.96-1.05%7,698,400
Dec 25, 202516.7117.2416.6817.1417.142.27%8,070,400
Dec 24, 202516.4316.8416.4016.7616.761.95%6,878,300
Dec 23, 202516.6916.8216.3316.4416.44-2.38%8,019,880
Dec 22, 202516.4717.2016.4116.8416.842.25%10,373,600
Dec 19, 202516.7816.9616.4616.4716.47-1.44%7,329,495
Dec 18, 202516.5516.9616.4016.7116.71-0.06%6,564,400
Dec 17, 202516.6216.7915.9916.7216.720.60%8,175,200
Dec 16, 202517.1017.1016.5216.6216.62-1.95%6,353,300
Dec 15, 202517.1717.3016.9316.9516.95-2.02%7,779,915
Dec 12, 202517.5917.7817.2217.3017.30-1.70%8,221,400
Dec 11, 202518.4618.5717.5517.6017.60-4.40%11,177,200
Dec 10, 202518.7118.9518.2218.4118.41-1.34%10,992,700
Dec 9, 202518.9819.0618.5618.6618.66-2.56%14,018,790
Dec 8, 202518.2519.6118.1519.1519.154.76%25,150,240
Dec 5, 202518.0218.5517.4618.2818.280.16%16,059,100
Dec 4, 202518.0019.2517.9118.2518.253.63%23,685,900
Dec 3, 202518.2518.3517.4617.6117.61-4.24%9,151,400
Dec 2, 202518.2518.4918.1318.3918.390.16%6,359,100
Dec 1, 202518.6318.7718.2818.3618.36-0.22%9,905,700
Nov 28, 202517.6318.4517.4418.4018.403.60%12,798,100
Nov 27, 202516.9118.2316.9117.7617.764.84%14,351,200
Nov 26, 202516.8317.3616.7016.9416.94-9,108,800
Nov 25, 202516.9017.3616.7816.9416.941.19%8,202,670
Nov 24, 202516.6916.9616.4816.7416.742.01%9,273,275
Nov 21, 202517.4117.7616.3616.4116.41-7.86%16,672,631
Nov 20, 202518.5019.0517.7817.8117.81-1.44%14,398,560
Nov 19, 202519.4719.9517.4718.0718.07-8.41%30,016,720
Nov 18, 202519.9020.1519.5319.7319.73-2.42%17,148,600
Nov 17, 202519.6020.3619.4720.2220.223.96%32,211,910
Nov 14, 202518.8719.6918.3819.4519.450.88%21,799,200
Nov 13, 202519.0120.1818.8119.2819.280.57%23,172,900
Nov 12, 202519.5020.2919.1019.1719.17-2.59%22,485,250
Nov 11, 202519.3420.0619.1019.6819.681.76%26,025,780
Nov 10, 202519.1219.5818.7119.3419.342.65%17,953,210
Nov 7, 202518.9019.3018.7318.8418.82-0.89%9,115,000
Nov 6, 202519.0219.4018.6519.0118.990.11%10,906,000
Nov 5, 202519.1119.3218.7418.9918.97-1.61%10,068,800
Nov 4, 202520.0020.0019.0719.3019.28-2.62%12,171,010
Nov 3, 202519.0120.1018.7019.8219.804.15%15,444,090
Oct 31, 202519.0119.2518.7019.0319.010.16%11,805,610
Oct 30, 202519.8219.8418.9219.0018.98-4.62%20,065,830
Oct 29, 202519.6920.2219.5519.9219.900.05%19,089,650
Oct 28, 202519.5620.1019.4919.9119.892.31%23,908,910
Oct 27, 202519.3819.6018.7119.4619.441.09%20,830,870
Oct 24, 202518.6819.5018.6019.2519.232.50%23,190,950
Oct 23, 202518.0519.3218.0118.7818.762.57%25,503,630
Oct 22, 202517.0618.8816.8918.3118.296.33%29,960,910
Oct 21, 202516.7217.6516.5717.2217.203.18%16,041,620
Oct 20, 202517.1017.2316.5016.6916.67-0.60%12,807,160
Oct 17, 202517.3017.8116.6916.7916.77-3.62%15,004,240
Oct 16, 202517.0018.5016.7217.4217.402.17%24,602,330
Oct 15, 202516.9917.4916.5017.0517.030.41%16,374,010
Oct 14, 202518.1818.7716.8616.9816.96-4.71%19,958,870
Oct 13, 202517.8018.2617.5017.8217.80-3.94%21,429,340
Oct 10, 202520.0320.1418.3218.5518.53-8.85%27,316,460