Skip to main content
Shenzhen Tongye Technology Co.,Ltd. (SHE:300960)
China flag China · Delayed Price · Currency is CNY
20.79
+0.22 (1.07%)
Apr 29, 2026, 3:04 PM CST

SHE:300960 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.5920.9720.2620.7920.791.07%1,829,818
Apr 28, 202621.0521.0620.3220.5720.57-2.33%2,571,795
Apr 27, 202621.6721.6720.1621.0621.06-9.22%4,352,968
Apr 24, 202623.1023.2822.7023.2023.200.61%1,434,740
Apr 23, 202623.5123.5523.0023.0623.06-1.71%1,506,617
Apr 22, 202623.4223.5923.2123.4623.46-0.55%1,247,593
Apr 21, 202623.8523.8823.4023.5923.59-1.09%1,358,900
Apr 20, 202624.1024.1923.7423.8523.85-0.54%1,882,500
Apr 17, 202624.2124.4423.8023.9823.98-1.28%1,742,800
Apr 16, 202624.0024.4823.9124.2924.291.25%1,790,280
Apr 15, 202624.0824.1823.8823.9923.99-0.29%1,593,200
Apr 14, 202624.0024.1623.5224.0624.061.95%2,110,740
Apr 13, 202623.5523.6822.9823.6023.601.16%1,898,748
Apr 10, 202623.2323.6323.2323.3323.331.00%1,681,638
Apr 9, 202623.3923.3922.8823.1023.10-1.83%2,213,240
Apr 8, 202623.2423.6523.0323.5323.533.70%3,130,474
Apr 7, 202622.7823.1522.5022.6922.69-0.70%2,636,101
Apr 3, 202624.1524.2522.8522.8522.85-5.27%3,854,121
Apr 2, 202625.0425.0423.9024.1224.12-5.41%5,787,519
Apr 1, 202627.2227.3225.0825.5025.50-7.24%8,906,286
Mar 31, 202624.0827.9924.0827.4927.4914.59%10,437,577
Mar 30, 202623.7024.3823.3223.9923.990.42%2,585,232
Mar 27, 202623.0624.1922.9723.8923.894.10%2,463,868
Mar 26, 202623.3523.6722.8222.9522.95-1.71%943,300
Mar 25, 202623.0523.5923.0223.3523.351.30%1,080,840
Mar 24, 202622.7323.1622.1623.0523.054.44%1,501,300
Mar 23, 202623.2823.2821.8622.0722.07-6.16%1,622,180
Mar 20, 202624.3424.5023.4523.5223.52-2.41%1,126,540
Mar 19, 202624.8824.8824.0524.1024.10-3.29%1,191,860
Mar 18, 202624.9025.0524.5124.9224.920.93%952,200
Mar 17, 202625.2025.3724.6824.6924.69-2.06%1,331,440
Mar 16, 202625.0525.2524.8225.2125.210.64%1,098,040
Mar 13, 202625.0325.5024.8225.0525.050.08%1,358,740
Mar 12, 202625.8225.9325.0025.0325.03-3.17%1,694,780
Mar 11, 202626.9726.9725.7125.8525.85-2.56%2,300,720
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