Shijiazhuang Tonhe Electronics Technologies Co.,Ltd. - 300491.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	29.69	28.63	28.63	30.12	28.55	12.62M
November 06, 2025	29.5	30.09	30.09	30.35	29.1	12.83M
November 05, 2025	28.13	29.47	29.47	29.77	28	18.09M
November 04, 2025	34.12	29.26	29.26	34.12	28.8	33.08M
November 03, 2025	35.28	34.45	34.45	36.1	34.16	27.67M
October 31, 2025	32.71	36.26	36.26	37.86	32.71	36.19M
October 30, 2025	32.33	32.7	32.7	35.23	32.3	22.49M
October 29, 2025	32.41	32.48	32.48	33	30.75	17.13M
October 28, 2025	31.37	31.17	31.17	32.8	30.82	14.88M
October 27, 2025	33.18	30.99	30.99	33.3	30.89	15.31M
October 24, 2025	32.41	32.69	32.69	33.81	31.33	18.99M
October 23, 2025	33.06	32.36	32.36	33.2	31.08	15.21M
October 22, 2025	33.83	33.84	33.84	34.51	32.74	17.39M
October 21, 2025	33.21	34.91	34.91	34.98	33.02	27.73M
October 20, 2025	35	34.38	34.38	35.56	33.12	38.89M
October 17, 2025	30.46	33.2	33.2	35.7	30.46	44.18M
October 16, 2025	34.65	30.46	30.46	34.65	30.28	33.31M
October 15, 2025	31	32.67	32.67	33.41	30.45	13.57M
October 14, 2025	32.05	31.2	31.2	33.19	30.91	14.78M
October 13, 2025	30.44	30.68	30.68	31.38	29.6	12.44M
October 10, 2025	31.27	31.94	31.94	33.28	30.83	16.63M
October 09, 2025	33.74	31.31	31.31	33.89	31.24	13.56M
September 30, 2025	32.27	33.36	33.36	34.8	31.96	13.63M
September 29, 2025	30.47	32.46	32.46	32.79	30.47	14.23M
September 26, 2025	31.08	30.4	30.4	32.5	30.36	10.81M
September 25, 2025	31.45	32.07	32.07	32.66	31.45	12.65M
September 24, 2025	31.46	31.35	31.35	31.8	30.91	7.39M
September 23, 2025	33.2	31.68	31.68	34	30.89	11.3M
September 22, 2025	32.66	32.7	32.7	32.99	32.15	7.14M
September 19, 2025	33.15	32.66	32.66	33.76	32.5	11.91M
September 18, 2025	34.01	32.9	32.9	34.5	32.62	14.01M
September 17, 2025	33.74	34.37	34.37	35.06	33.07	13.98M
September 16, 2025	34.4	34.51	34.51	34.87	33.39	15.42M
September 15, 2025	34.5	34.8	34.8	35.35	33.75	18.06M
September 12, 2025	36.99	34.35	34.35	37	34.17	25.47M
September 11, 2025	35.7	38.3	38.3	39.39	34.61	22.73M
September 10, 2025	37.27	36.09	36.09	38.26	34.84	26.17M
September 09, 2025	39.78	38.01	38.01	40.6	37.58	19.16M
September 08, 2025	37.83	40.16	40.16	41.4	37	25.07M
September 05, 2025	34.45	37.24	37.24	37.56	34.19	21.09M
September 04, 2025	36.11	33.96	33.96	38	33.2	19.81M
September 03, 2025	37.01	36.5	36.5	38.38	35.83	17.23M
September 02, 2025	38.23	37.56	37.56	39.4	36.95	17.67M
September 01, 2025	38.32	39.01	39.01	40.05	36.63	26.64M
August 29, 2025	35.5	38.64	38.64	39.9	33.81	33.82M
August 28, 2025	32.55	36.5	36.5	36.5	30.73	30.78M
August 27, 2025	29.99	30.42	30.42	32.15	29.71	23.09M
August 26, 2025	29	29.9	29.9	30.84	28.67	24.56M
August 25, 2025	26.41	29.41	29.41	30	26.11	36.15M
August 22, 2025	23.3	25.71	25.71	26.15	22.91	38.01M
August 21, 2025	23.3	22.89	22.89	25.81	22.82	22.7M
August 20, 2025	23	23.14	23.14	23.43	22.62	12.45M
August 19, 2025	23.5	23.33	23.33	23.8	22.36	17.44M
August 18, 2025	21.82	23.1	23.1	23.66	21.82	20M
August 15, 2025	20.79	21.81	21.81	22.55	20.7	20.91M
August 14, 2025	21.2	20.8	20.8	21.3	20.54	10.98M
August 13, 2025	21.45	21.26	21.26	21.97	21.05	11.69M
August 12, 2025	21.92	21.38	21.38	21.97	21.12	14.03M
August 11, 2025	20.58	22.08	22.08	22.55	20.45	22.05M
August 08, 2025	20.36	20.71	20.71	21.15	20.22	12.53M

Shijiazhuang Tonhe Electronics Technologies Co.,Ltd. (300491.SZ) SHZ