Skip to main content
Tecnon Electronics Co., Ltd. (SHE:300650)
China flag China · Delayed Price · Currency is CNY
15.92
+0.12 (0.76%)
Apr 30, 2026, 3:04 PM CST

Tecnon Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202615.3016.0015.3015.97-1.08%3,544,730
Apr 29, 202615.3415.9415.3215.8015.801.67%5,877,500
Apr 28, 202615.3115.9515.2615.5415.540.26%7,443,700
Apr 27, 202614.9315.5314.9315.5015.503.06%6,255,300
Apr 24, 202615.3015.4114.7015.0415.04-3.59%7,701,040
Apr 23, 202616.1416.1715.5015.6015.60-3.05%6,507,980
Apr 22, 202616.1016.2015.9116.0916.09-0.80%6,279,700
Apr 21, 202616.3716.3715.9016.2216.22-1.16%7,419,700
Apr 20, 202616.1316.4115.9216.4116.412.12%8,328,538
Apr 17, 202616.1016.3315.9916.0716.07-0.19%6,422,000
Apr 16, 202615.9216.1615.6016.1016.101.71%7,596,070
Apr 15, 202616.4016.4015.7915.8315.83-3.89%10,883,800
Apr 14, 202615.9916.8315.8216.4716.474.24%16,255,960
Apr 13, 202615.1015.9714.9515.8015.804.08%10,215,630
Apr 10, 202615.3915.5315.1415.1815.18-0.46%6,636,230
Apr 9, 202614.9315.5814.8415.2515.250.99%9,993,930
Apr 8, 202614.8015.1214.6415.1015.105.74%5,608,202
Apr 7, 202614.0514.4914.0414.2814.281.71%5,906,900
Apr 3, 202614.4814.6113.9514.0414.04-2.97%5,156,575
Apr 2, 202614.9315.0014.3214.4714.47-3.08%4,841,125
Apr 1, 202614.9515.1214.7614.9314.932.75%4,749,400
Mar 31, 202614.9415.0914.4814.5314.53-3.52%5,507,510
Mar 30, 202614.8615.0614.6015.0615.06-0.40%5,072,090
Mar 27, 202614.7815.2414.6615.1215.120.73%4,956,495
Mar 26, 202615.5015.7114.8815.0115.01-3.47%6,407,180
Mar 25, 202615.5515.8615.4515.5515.550.39%5,881,600
Mar 24, 202615.5015.5114.8815.4915.493.61%7,167,300
Mar 23, 202615.9916.1914.8514.9514.95-8.45%11,594,370
Mar 20, 202617.0617.2516.2916.3316.33-3.83%7,049,100
Mar 19, 202617.3117.4316.8016.9816.98-4.07%7,388,800
Mar 18, 202616.9317.7416.8517.7017.705.36%8,493,610
Mar 17, 202617.6617.6616.7816.8016.80-4.49%5,968,460
Mar 16, 202616.8917.5916.7417.5917.593.78%5,909,998
Mar 13, 202617.0217.3216.8316.9516.95-0.53%4,101,080
Mar 12, 202617.4217.5516.9017.0417.04-2.18%5,562,980
Mar 11, 202617.6217.9917.4117.4217.42-1.47%5,989,000
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