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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.3	24.88	24.88	26.3	24.58	3.67M
December 03, 2025	26.3	25.09	25.09	26.3	24.98	4.02M
December 02, 2025	25.72	25.6	25.6	26.05	25.43	4.85M
December 01, 2025	26.47	25.95	25.95	26.64	25.75	6.5M
November 28, 2025	26.3	26.6	26.6	26.77	26.26	4.49M
November 27, 2025	26.82	26.34	26.34	27.21	26.27	5.2M
November 26, 2025	27.38	26.9	26.9	27.8	26.81	8.51M
November 25, 2025	25.92	27.53	27.53	28.54	25.9	18.12M
November 24, 2025	24.69	25.67	25.67	25.74	24.61	7.37M
November 21, 2025	25.72	24.6	24.6	25.8	24.6	6.99M
November 20, 2025	25.88	25.96	25.96	26.88	25.84	9.67M
November 19, 2025	25.9	25.65	25.65	26.15	25.38	4.34M
November 18, 2025	26.04	26	26	26.23	25.77	6.61M
November 17, 2025	26.74	26.17	26.17	27.14	25.92	8.48M
November 14, 2025	26.94	26.74	26.74	27.28	26.66	5.98M
November 13, 2025	27.78	27.25	27.25	27.95	27	9.16M
November 12, 2025	29.69	27.73	27.73	29.69	27.15	6.31M
November 11, 2025	27.92	27.93	27.93	28.71	27.85	7.97M
November 10, 2025	28.61	27.89	27.89	28.98	27.63	11.37M
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

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