Skip to main content
Shenzhen Tongye Technology Co.,Ltd. (SHE:300960)
China flag China · Delayed Price · Currency is CNY
26.53
+0.84 (3.27%)
At close: Mar 10, 2026

SHE:300960 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202625.9026.7325.8926.5326.533.27%1,851,340
Mar 9, 202626.0226.0525.2325.6925.69-2.28%1,361,740
Mar 6, 202625.4826.4025.4826.2926.293.50%1,687,913
Mar 5, 202625.9226.1725.2225.4025.402.01%1,391,017
Mar 4, 202624.6925.3524.6124.9024.90-1.15%1,866,520
Mar 3, 202626.9927.1025.1525.1925.19-5.58%2,438,023
Mar 2, 202627.6428.0526.6026.6826.68-4.99%3,111,263
Feb 27, 202628.0628.1427.5028.0828.08-0.04%1,472,520
Feb 26, 202628.2028.5027.8828.0928.09-0.53%1,364,417
Feb 25, 202628.2628.6528.0328.2428.24-0.11%1,710,640
Feb 24, 202627.8528.2727.3028.2728.271.87%2,426,820
Feb 13, 202627.8028.2627.5127.7527.750.11%2,190,103
Feb 12, 202628.0228.1527.6027.7227.72-1.25%2,069,491
Feb 11, 202627.7928.5927.6028.0728.071.12%3,092,280
Feb 10, 202627.6128.0527.5527.7627.76-0.22%3,050,688
Feb 9, 202626.7028.4026.4627.8227.824.23%5,711,216
Feb 6, 202625.3327.2825.0926.6926.694.95%4,417,520
Feb 5, 202625.5825.7625.3325.4325.43-0.59%981,768
Feb 4, 202625.3325.7825.1625.5825.581.19%1,645,948
Feb 3, 202624.9025.3024.9025.2825.281.81%1,202,960
Feb 2, 202624.8025.3924.7524.8324.83-0.68%1,271,820
Jan 30, 202624.8525.0924.4225.0025.000.81%1,428,371
Jan 29, 202625.5225.5224.7624.8024.80-1.51%1,498,580
Jan 28, 202625.6025.6125.1025.1825.18-1.76%1,230,120
Jan 27, 202626.0526.0524.8125.6325.63-0.77%1,788,163
Jan 26, 202626.3826.4025.5625.8325.83-1.75%1,708,431
Jan 23, 202626.3326.3326.0326.2926.291.00%1,810,780
Jan 22, 202626.1026.1525.9226.0326.030.35%1,115,360
Jan 21, 202625.8526.0625.5825.9425.94-1,239,220
Jan 20, 202626.3326.3725.6725.9425.94-1.67%1,908,760
Jan 19, 202625.7826.4725.7626.3826.381.93%2,273,572
Jan 16, 202626.0026.1025.7325.8825.88-0.27%1,564,200
Jan 15, 202625.6025.9825.4025.9525.951.37%1,988,940
Jan 14, 202625.7725.9525.2525.6025.60-0.47%2,717,302
Jan 13, 202625.9826.1725.5025.7225.72-1.00%2,675,772
Jan 12, 202625.4825.9925.3025.9825.982.40%3,205,744
Jan 9, 202625.3225.4225.1125.3725.370.44%2,120,184
Jan 8, 202624.8725.3524.7725.2625.261.24%2,066,462
Jan 7, 202625.2025.3624.8924.9524.95-1.93%2,842,220
Jan 6, 202625.2125.7525.0125.4425.440.63%2,859,580
Jan 5, 202625.2025.4825.1325.2825.280.40%2,709,460
Dec 31, 202526.2026.2025.1425.1825.18-2.48%3,301,256
Dec 30, 202526.5027.0025.5525.8225.82-6.11%5,982,137
Dec 29, 202529.8729.8727.4627.5027.503.58%10,183,890
Dec 26, 202527.1927.2226.4426.5526.55-1.96%1,970,296
Dec 25, 202525.9027.2525.6127.0827.084.23%4,228,628
Dec 24, 202524.4726.0524.3225.9825.986.17%4,769,544
Dec 23, 202524.6225.0024.3624.4724.47-0.33%1,198,136
Dec 22, 202524.5624.6924.4524.5524.550.45%947,940
Dec 19, 202524.0924.4724.0924.4424.441.45%1,072,415
Dec 18, 202523.7224.3523.6024.0924.091.39%1,096,221
Dec 17, 202523.6923.8823.2023.7623.760.34%1,072,900
Dec 16, 202524.2924.3123.6523.6823.68-2.55%1,002,880
Dec 15, 202524.3024.7324.1724.3024.30-0.37%809,493
Dec 12, 202524.0224.7324.0224.3924.390.99%880,100
Dec 11, 202524.5524.5924.1024.1524.15-1.35%1,088,940
Dec 10, 202524.9824.9824.2924.4824.48-1.21%879,300
Dec 9, 202524.7425.0824.6524.7824.78-0.12%856,903
Dec 8, 202524.4424.9524.2024.8124.811.85%1,015,300
Dec 5, 202523.9724.3723.6124.3624.362.10%838,180
Dec 4, 202524.3624.3623.8523.8623.86-1.81%1,013,754
Dec 3, 202524.5524.7624.1524.3024.30-0.98%1,024,100
Dec 2, 202524.9224.9224.4524.5424.54-0.73%833,837
Dec 1, 202524.7625.0424.7024.7224.72-0.16%974,040
Nov 28, 202524.4124.7824.2424.7624.761.10%754,169
Nov 27, 202524.4024.6724.1224.4924.490.86%825,668
Nov 26, 202524.5224.8424.2824.2824.28-1.54%1,263,740
Nov 25, 202524.9925.1524.6424.6624.66-0.04%1,146,840
Nov 24, 202524.5324.8524.2024.6724.671.82%1,101,980
Nov 21, 202525.1425.4024.0524.2324.23-4.64%1,825,754
Nov 20, 202525.7525.8625.3025.4125.41-0.97%1,104,394
Nov 19, 202526.3126.3825.6325.6625.66-2.47%1,562,100
Nov 18, 202527.0127.1526.2526.3126.31-3.17%2,021,223
Nov 17, 202527.3027.4226.5527.1727.171.00%2,474,663
Nov 14, 202526.8527.2826.6326.9026.90-0.26%1,701,780
Nov 13, 202527.0527.4026.5526.9726.970.75%2,372,784
Nov 12, 202527.3927.4526.7026.7726.77-3.01%2,520,631
Nov 11, 202527.4627.9827.1627.6027.600.51%3,910,250
Nov 10, 202527.8527.9427.2327.4627.46-1.40%2,992,930
Nov 7, 202528.0328.7027.3427.8527.85-2.62%6,658,042
Nov 6, 202526.0130.0025.9128.6028.6010.00%9,977,593
Nov 5, 202525.6126.0725.5526.0026.000.50%908,320
Nov 4, 202526.0426.1025.6125.8725.87-0.65%956,540
Nov 3, 202525.9126.1525.7026.0426.041.40%1,061,337
Oct 31, 202525.2825.8025.2725.6825.681.50%1,211,260
Oct 30, 202525.8525.8825.3025.3025.30-2.35%1,320,740
Oct 29, 202526.3026.4325.8525.9125.91-1.48%1,524,731
Oct 28, 202526.8026.9026.2026.3026.30-2.45%1,841,702
Oct 27, 202526.9527.1426.7326.9626.960.75%1,403,560
Oct 24, 202526.6527.0826.4026.7626.760.34%1,726,760
Oct 23, 202526.2627.1826.2626.6726.671.18%2,101,680
Oct 22, 202526.5726.8826.2626.3626.36-0.42%1,405,300
Oct 21, 202525.9226.5025.8026.4726.472.04%1,234,680
Oct 20, 202525.6126.1825.6125.9425.941.73%969,519
Oct 17, 202526.0126.2825.4325.5025.50-2.26%1,241,140
Oct 16, 202526.6626.8426.0526.0926.09-1.66%1,304,060
Oct 15, 202526.0426.6425.8226.5326.531.92%1,515,670
Oct 14, 202526.6626.9725.9426.0326.03-1.74%1,553,099
Oct 13, 202525.5026.5524.6326.4926.49-0.86%1,666,480
Oct 10, 202526.5427.0926.5426.7226.720.34%1,228,920