Dongguan Tarry Electronics Co.,Ltd (SHE:300976)
China
· Delayed Price · Currency is CNY 63.17
+0.88 (1.41%)
Apr 29, 2026, 3:04 PM CST
SHE:300976 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 61.97 | 63.78 | 61.73 | 63.17 | 63.17 | 1.41% | 1,674,340 |
| Apr 28, 2026 | 63.00 | 63.68 | 62.00 | 62.29 | 62.29 | -1.49% | 2,379,470 |
| Apr 27, 2026 | 62.13 | 64.63 | 62.00 | 63.23 | 63.23 | 2.08% | 3,658,349 |
| Apr 24, 2026 | 62.02 | 63.60 | 61.27 | 61.94 | 61.94 | 3.16% | 3,926,945 |
| Apr 23, 2026 | 61.75 | 62.13 | 59.90 | 60.04 | 60.04 | -2.58% | 1,936,065 |
| Apr 22, 2026 | 60.30 | 61.75 | 60.00 | 61.63 | 61.63 | 2.21% | 1,999,669 |
| Apr 21, 2026 | 60.02 | 60.46 | 59.60 | 60.30 | 60.30 | 0.47% | 1,186,621 |
| Apr 20, 2026 | 59.73 | 60.65 | 59.70 | 60.02 | 60.02 | 0.10% | 1,305,476 |
| Apr 17, 2026 | 59.79 | 60.38 | 59.45 | 59.96 | 59.96 | 0.44% | 1,208,178 |
| Apr 16, 2026 | 58.44 | 59.95 | 58.09 | 59.70 | 59.70 | 2.75% | 1,515,210 |
| Apr 15, 2026 | 58.70 | 59.04 | 57.84 | 58.10 | 58.10 | -0.34% | 1,162,397 |
| Apr 14, 2026 | 58.18 | 58.80 | 57.76 | 58.30 | 58.30 | 1.04% | 1,486,308 |
| Apr 13, 2026 | 57.54 | 58.47 | 57.12 | 57.70 | 57.70 | -0.62% | 1,099,356 |
| Apr 10, 2026 | 57.60 | 58.58 | 57.60 | 58.06 | 58.06 | 1.40% | 1,664,902 |
| Apr 9, 2026 | 56.56 | 57.75 | 55.96 | 57.26 | 57.26 | 0.90% | 1,565,740 |
| Apr 8, 2026 | 54.80 | 56.90 | 54.80 | 56.75 | 56.75 | 5.66% | 1,891,174 |
| Apr 7, 2026 | 53.91 | 54.77 | 53.26 | 53.71 | 53.71 | 0.64% | 761,756 |
| Apr 3, 2026 | 54.03 | 54.78 | 53.33 | 53.37 | 53.37 | -1.08% | 874,527 |
| Apr 2, 2026 | 55.25 | 55.69 | 53.48 | 53.95 | 53.95 | -2.71% | 994,435 |
| Apr 1, 2026 | 55.08 | 55.78 | 54.91 | 55.45 | 55.45 | 2.02% | 1,239,792 |
| Mar 31, 2026 | 53.31 | 54.85 | 53.25 | 54.35 | 54.35 | 1.40% | 1,458,651 |
| Mar 30, 2026 | 53.25 | 53.95 | 52.60 | 53.60 | 53.60 | -0.91% | 1,411,289 |
| Mar 27, 2026 | 53.01 | 54.53 | 52.90 | 54.09 | 54.09 | 0.45% | 862,520 |
| Mar 26, 2026 | 55.93 | 55.93 | 53.65 | 53.85 | 53.85 | -3.06% | 900,316 |
| Mar 25, 2026 | 54.72 | 56.10 | 54.72 | 55.55 | 55.55 | 1.55% | 1,278,946 |
| Mar 24, 2026 | 54.63 | 54.80 | 52.93 | 54.70 | 54.70 | 1.98% | 1,231,256 |
| Mar 23, 2026 | 55.42 | 55.82 | 52.85 | 53.64 | 53.64 | -4.96% | 2,441,162 |
| Mar 20, 2026 | 56.68 | 58.52 | 56.30 | 56.44 | 56.44 | 0.30% | 2,101,100 |
| Mar 19, 2026 | 56.96 | 57.25 | 56.15 | 56.27 | 56.27 | -2.41% | 1,085,584 |
| Mar 18, 2026 | 56.50 | 57.76 | 56.50 | 57.66 | 57.66 | 2.38% | 1,262,352 |
| Mar 17, 2026 | 58.45 | 58.76 | 56.25 | 56.32 | 56.32 | -3.35% | 1,243,838 |
| Mar 16, 2026 | 58.00 | 58.27 | 57.22 | 58.27 | 58.27 | 0.21% | 1,204,063 |
| Mar 13, 2026 | 58.48 | 59.21 | 57.64 | 58.15 | 58.15 | -0.60% | 1,131,940 |
| Mar 12, 2026 | 58.65 | 59.78 | 58.20 | 58.50 | 58.50 | -0.20% | 1,336,220 |
| Mar 11, 2026 | 59.19 | 59.73 | 58.42 | 58.62 | 58.62 | -1.01% | 1,202,244 |
| Mar 10, 2026 | 57.49 | 59.28 | 57.49 | 59.22 | 59.22 | 4.63% | 1,902,628 |
| 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 |