Dongguan Tarry Electronics Co.,Ltd (SHE:300976)
China
· Delayed Price · Currency is CNY 56.60
-1.27 (-2.19%)
Mar 9, 2026, 3:04 PM CST
SHE:300976 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.68 | 56.86 | 55.03 | 56.60 | 56.60 | -2.19% | 1,679,525 |
| Mar 6, 2026 | 57.00 | 58.24 | 56.74 | 57.87 | 57.87 | 0.77% | 1,002,033 |
| Mar 5, 2026 | 57.72 | 58.35 | 57.00 | 57.43 | 57.43 | 1.77% | 1,327,291 |
| Mar 4, 2026 | 55.50 | 57.35 | 55.50 | 56.43 | 56.43 | -0.60% | 1,035,112 |
| Mar 3, 2026 | 59.98 | 60.48 | 56.70 | 56.77 | 56.77 | -5.07% | 2,578,878 |
| Mar 2, 2026 | 61.73 | 62.30 | 59.73 | 59.80 | 59.80 | -4.87% | 2,875,668 |
| Feb 27, 2026 | 63.21 | 63.21 | 62.26 | 62.86 | 62.86 | -1.38% | 1,582,894 |
| Feb 26, 2026 | 61.80 | 63.85 | 61.60 | 63.74 | 63.74 | 2.79% | 2,620,008 |
| Feb 25, 2026 | 62.41 | 62.80 | 61.50 | 62.01 | 62.01 | -0.63% | 1,963,169 |
| Feb 24, 2026 | 61.48 | 63.73 | 60.87 | 62.40 | 62.40 | 3.86% | 2,470,944 |
| Feb 13, 2026 | 60.99 | 61.40 | 60.04 | 60.08 | 60.08 | -1.56% | 1,475,260 |
| Feb 12, 2026 | 60.30 | 61.54 | 60.20 | 61.03 | 61.03 | 1.26% | 1,236,416 |
| Feb 11, 2026 | 60.44 | 60.97 | 60.25 | 60.27 | 60.27 | -0.53% | 848,276 |
| Feb 10, 2026 | 60.14 | 61.19 | 60.13 | 60.59 | 60.59 | 0.45% | 1,014,418 |
| Feb 9, 2026 | 59.98 | 60.50 | 59.57 | 60.32 | 60.32 | 1.79% | 1,125,386 |
| Feb 6, 2026 | 59.38 | 60.16 | 58.86 | 59.26 | 59.26 | -0.97% | 1,349,966 |
| Feb 5, 2026 | 60.53 | 61.03 | 59.66 | 59.84 | 59.84 | -1.30% | 1,113,868 |
| Feb 4, 2026 | 61.98 | 62.31 | 60.02 | 60.63 | 60.63 | -2.37% | 1,954,589 |
| Feb 3, 2026 | 60.55 | 62.34 | 60.55 | 62.10 | 62.10 | 2.59% | 1,442,528 |
| Feb 2, 2026 | 61.50 | 63.00 | 60.30 | 60.53 | 60.53 | -1.38% | 1,769,895 |
| Jan 30, 2026 | 60.53 | 61.99 | 59.19 | 61.38 | 61.38 | 1.10% | 2,261,137 |
| Jan 29, 2026 | 64.01 | 64.77 | 60.70 | 60.71 | 60.71 | -5.80% | 4,047,024 |
| Jan 28, 2026 | 65.88 | 66.30 | 64.25 | 64.45 | 64.45 | -2.35% | 2,378,688 |
| Jan 27, 2026 | 65.35 | 66.18 | 62.68 | 66.00 | 66.00 | 0.33% | 3,318,064 |
| Jan 26, 2026 | 65.34 | 66.93 | 64.50 | 65.78 | 65.78 | 0.47% | 2,881,222 |
| Jan 23, 2026 | 65.54 | 65.78 | 64.88 | 65.47 | 65.47 | 0.34% | 1,923,876 |
| Jan 22, 2026 | 66.42 | 66.71 | 65.05 | 65.25 | 65.25 | -1.67% | 1,791,284 |
| Jan 21, 2026 | 64.30 | 66.55 | 64.17 | 66.36 | 66.36 | 2.58% | 2,137,545 |
| Jan 20, 2026 | 65.50 | 66.16 | 64.16 | 64.69 | 64.69 | -1.72% | 2,036,235 |
| Jan 19, 2026 | 67.83 | 67.85 | 65.57 | 65.82 | 65.82 | -2.47% | 3,141,225 |
| Jan 16, 2026 | 66.24 | 67.49 | 65.81 | 67.49 | 67.49 | 1.87% | 3,363,568 |
| Jan 15, 2026 | 64.97 | 67.44 | 64.76 | 66.25 | 66.25 | 2.19% | 3,316,165 |
| Jan 14, 2026 | 64.79 | 66.40 | 63.80 | 64.83 | 64.83 | 0.31% | 3,349,176 |
| Jan 13, 2026 | 66.98 | 67.00 | 64.38 | 64.63 | 64.63 | -2.89% | 3,091,646 |
| Jan 12, 2026 | 63.70 | 66.55 | 63.69 | 66.55 | 66.55 | 4.03% | 4,974,800 |
| Jan 9, 2026 | 63.51 | 64.63 | 63.24 | 63.97 | 63.97 | -0.05% | 3,575,309 |
| Jan 8, 2026 | 63.56 | 64.87 | 63.36 | 64.00 | 64.00 | 0.57% | 3,679,331 |
| Jan 7, 2026 | 64.98 | 64.98 | 63.30 | 63.64 | 63.64 | -2.44% | 5,262,623 |
| Jan 6, 2026 | 66.92 | 67.94 | 64.30 | 65.23 | 65.23 | -3.65% | 6,430,841 |
| Jan 5, 2026 | 60.47 | 68.68 | 60.47 | 67.70 | 67.70 | 12.70% | 8,679,658 |
| Dec 31, 2025 | 60.00 | 61.71 | 59.76 | 60.07 | 60.07 | 0.20% | 1,509,941 |
| Dec 30, 2025 | 60.68 | 61.35 | 59.73 | 59.95 | 59.95 | -1.80% | 2,317,984 |
| Dec 29, 2025 | 59.98 | 61.87 | 59.98 | 61.05 | 61.05 | 1.89% | 2,215,837 |
| Dec 26, 2025 | 60.21 | 60.80 | 59.70 | 59.92 | 59.92 | -0.79% | 1,331,134 |
| Dec 25, 2025 | 60.50 | 60.90 | 59.76 | 60.40 | 60.40 | -0.17% | 1,291,416 |
| Dec 24, 2025 | 58.98 | 60.99 | 58.68 | 60.50 | 60.50 | 3.15% | 2,063,122 |
| Dec 23, 2025 | 58.79 | 59.38 | 58.32 | 58.65 | 58.65 | -0.24% | 1,393,060 |
| Dec 22, 2025 | 58.13 | 59.28 | 58.12 | 58.79 | 58.79 | 1.22% | 1,150,306 |
| Dec 19, 2025 | 58.45 | 59.08 | 58.00 | 58.08 | 58.08 | -0.53% | 1,143,200 |
| Dec 18, 2025 | 57.61 | 59.13 | 57.16 | 58.39 | 58.39 | 0.83% | 1,042,254 |
| Dec 17, 2025 | 56.78 | 57.99 | 56.45 | 57.91 | 57.91 | 1.78% | 1,221,656 |
| Dec 16, 2025 | 57.76 | 58.39 | 56.47 | 56.90 | 56.90 | -1.59% | 1,046,136 |
| Dec 15, 2025 | 58.83 | 59.16 | 57.72 | 57.82 | 57.82 | -1.85% | 1,170,354 |
| Dec 12, 2025 | 59.04 | 59.58 | 58.12 | 58.91 | 58.91 | 0.19% | 953,488 |
| Dec 11, 2025 | 60.08 | 60.15 | 58.74 | 58.80 | 58.80 | -1.64% | 790,440 |
| Dec 10, 2025 | 59.61 | 60.20 | 58.84 | 59.78 | 59.78 | -0.57% | 1,174,194 |
| Dec 9, 2025 | 60.80 | 61.39 | 59.86 | 60.12 | 60.12 | -1.07% | 1,175,461 |
| Dec 8, 2025 | 60.49 | 61.40 | 59.97 | 60.77 | 60.77 | 0.58% | 1,320,428 |
| Dec 5, 2025 | 59.56 | 60.68 | 58.83 | 60.42 | 60.42 | 2.30% | 922,120 |
| Dec 4, 2025 | 59.36 | 59.79 | 58.24 | 59.06 | 59.06 | -0.49% | 922,844 |
| Dec 3, 2025 | 60.35 | 60.56 | 59.01 | 59.35 | 59.35 | -1.35% | 1,063,316 |
| Dec 2, 2025 | 60.65 | 61.43 | 59.83 | 60.16 | 60.16 | -1.36% | 1,206,725 |
| Dec 1, 2025 | 59.78 | 61.18 | 59.31 | 60.99 | 60.99 | 1.80% | 1,672,220 |
| Nov 28, 2025 | 59.81 | 60.58 | 59.39 | 59.91 | 59.91 | -0.03% | 908,037 |
| Nov 27, 2025 | 58.07 | 60.58 | 58.07 | 59.93 | 59.93 | 2.51% | 1,800,100 |
| Nov 26, 2025 | 57.78 | 59.89 | 57.69 | 58.46 | 58.46 | 1.07% | 1,871,102 |
| Nov 25, 2025 | 56.95 | 58.63 | 56.60 | 57.84 | 57.84 | 2.19% | 1,312,672 |
| Nov 24, 2025 | 56.06 | 56.80 | 55.31 | 56.60 | 56.60 | 2.44% | 1,233,828 |
| Nov 21, 2025 | 56.60 | 57.24 | 54.70 | 55.25 | 55.25 | -3.83% | 1,695,568 |
| Nov 20, 2025 | 57.89 | 58.50 | 57.43 | 57.45 | 57.45 | -0.30% | 980,674 |
| Nov 19, 2025 | 59.28 | 59.30 | 57.38 | 57.62 | 57.62 | -2.50% | 1,812,596 |
| Nov 18, 2025 | 60.66 | 60.95 | 58.70 | 59.10 | 59.10 | -2.28% | 1,334,849 |
| Nov 17, 2025 | 61.20 | 61.64 | 60.30 | 60.48 | 60.48 | -1.18% | 654,901 |
| Nov 14, 2025 | 62.00 | 62.24 | 61.04 | 61.20 | 61.20 | -1.26% | 688,369 |
| Nov 13, 2025 | 61.18 | 62.09 | 61.00 | 61.98 | 61.98 | 1.09% | 807,358 |
| Nov 12, 2025 | 61.78 | 62.36 | 61.00 | 61.31 | 61.31 | -0.76% | 1,026,360 |
| Nov 11, 2025 | 63.95 | 64.00 | 61.58 | 61.78 | 61.78 | -2.69% | 1,369,640 |
| Nov 10, 2025 | 64.75 | 65.18 | 62.71 | 63.49 | 63.49 | -1.90% | 1,650,238 |
| Nov 7, 2025 | 65.76 | 65.89 | 64.22 | 64.72 | 64.72 | -2.09% | 1,170,896 |
| Nov 6, 2025 | 64.20 | 67.17 | 64.17 | 66.10 | 66.10 | 2.96% | 2,017,483 |
| Nov 5, 2025 | 63.58 | 64.75 | 63.00 | 64.20 | 64.20 | 0.38% | 844,522 |
| Nov 4, 2025 | 66.03 | 66.30 | 63.68 | 63.96 | 63.96 | -3.05% | 1,462,247 |
| Nov 3, 2025 | 67.00 | 67.10 | 62.80 | 65.97 | 65.97 | -2.12% | 2,719,884 |
| Oct 31, 2025 | 67.22 | 68.16 | 66.78 | 67.40 | 67.40 | 0.24% | 938,453 |
| Oct 30, 2025 | 69.03 | 69.60 | 66.84 | 67.24 | 67.24 | -2.56% | 1,553,290 |
| Oct 29, 2025 | 68.80 | 69.88 | 68.52 | 69.01 | 69.01 | -0.27% | 1,390,992 |
| Oct 28, 2025 | 69.94 | 70.25 | 68.98 | 69.20 | 69.20 | -2.04% | 1,453,064 |
| Oct 27, 2025 | 69.57 | 70.91 | 69.01 | 70.64 | 70.64 | 2.21% | 2,120,236 |
| Oct 24, 2025 | 67.00 | 69.26 | 66.86 | 69.11 | 69.11 | 3.33% | 1,866,424 |
| Oct 23, 2025 | 67.49 | 67.95 | 65.50 | 66.88 | 66.88 | -0.85% | 1,179,943 |
| Oct 22, 2025 | 68.33 | 69.75 | 67.16 | 67.45 | 67.45 | -2.23% | 1,548,763 |
| Oct 21, 2025 | 68.51 | 69.46 | 67.56 | 68.99 | 68.99 | 1.61% | 2,377,816 |
| Oct 20, 2025 | 66.00 | 69.80 | 65.00 | 67.90 | 67.90 | 2.57% | 2,961,983 |
| Oct 17, 2025 | 64.50 | 66.84 | 64.50 | 66.20 | 66.20 | 1.96% | 1,950,344 |
| Oct 16, 2025 | 66.61 | 66.61 | 64.76 | 64.93 | 64.93 | -2.86% | 1,507,730 |
| Oct 15, 2025 | 64.52 | 66.98 | 63.21 | 66.84 | 66.84 | 3.82% | 1,640,464 |
| Oct 14, 2025 | 68.56 | 68.56 | 64.00 | 64.38 | 64.38 | -5.16% | 2,321,536 |
| Oct 13, 2025 | 65.01 | 68.80 | 64.28 | 67.88 | 67.88 | -2.60% | 2,111,307 |
| Oct 10, 2025 | 69.94 | 70.90 | 69.10 | 69.69 | 69.69 | -0.85% | 1,840,740 |
| Oct 9, 2025 | 72.30 | 72.95 | 70.05 | 70.29 | 70.29 | -3.45% | 3,865,043 |