Dongguan Tarry Electronics Co.,Ltd - 300976.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	60.99	60.08	60.08	61.4	60.04	1.48M
February 12, 2026	60.3	61.03	61.03	61.54	60.2	1.24M
February 11, 2026	60.44	60.27	60.27	60.97	60.25	848,276
February 10, 2026	60.14	60.59	60.59	61.19	60.13	1.01M
February 09, 2026	59.98	60.32	60.32	60.5	59.57	1.13M
February 06, 2026	59.38	59.26	59.26	60.16	58.86	1.35M
February 05, 2026	60.53	59.84	59.84	61.03	59.66	1.11M
February 04, 2026	61.98	60.63	60.63	62.31	60.02	1.95M
February 03, 2026	60.55	62.1	62.1	62.34	60.55	1.44M
February 02, 2026	61.5	60.53	60.53	63	60.3	1.77M
January 30, 2026	60.53	61.38	61.38	61.99	59.19	2.26M
January 29, 2026	64.01	60.71	60.71	64.77	60.7	4.05M
January 28, 2026	65.88	64.45	64.45	66.3	64.25	2.38M
January 27, 2026	65.35	66	66	66.18	62.68	3.32M
January 26, 2026	65.34	65.78	65.78	66.93	64.5	2.91M
January 23, 2026	65.54	65.47	65.47	65.78	64.88	1.95M
January 22, 2026	66.42	65.25	65.25	66.71	65.05	1.79M
January 21, 2026	64.3	66.36	66.36	66.55	64.17	2.14M
January 20, 2026	65.5	64.69	64.69	66.16	64.16	2.04M
January 19, 2026	67.83	65.82	65.82	67.85	65.57	3.14M
January 16, 2026	66.24	67.49	67.49	67.49	65.81	3.36M
January 15, 2026	64.97	66.25	66.25	67.44	64.76	3.32M
January 14, 2026	64.79	64.83	64.83	66.4	63.8	3.35M
January 13, 2026	66.98	64.63	64.63	67	64.38	3.09M
January 12, 2026	63.7	66.55	66.55	66.55	63.69	4.98M
January 09, 2026	63.51	63.97	63.97	64.63	63.24	3.58M
January 08, 2026	63.56	64	64	64.87	63.36	3.68M
January 07, 2026	64.98	63.64	63.64	64.98	63.3	5.26M
January 06, 2026	66.92	65.23	65.23	67.94	64.3	6.43M
January 05, 2026	60.47	67.7	67.7	68.68	60.47	8.68M
December 31, 2025	60	60.07	60.07	61.71	59.76	1.51M
December 30, 2025	60.68	59.95	59.95	61.35	59.73	2.34M
December 29, 2025	59.98	61.05	61.05	61.87	59.98	2.24M
December 26, 2025	60.21	59.92	59.92	60.8	59.7	1.33M
December 25, 2025	60.5	60.4	60.4	60.9	59.76	1.29M
December 24, 2025	58.98	60.5	60.5	60.99	58.68	2.06M
December 23, 2025	58.79	58.65	58.65	59.38	58.32	1.39M
December 22, 2025	58.13	58.79	58.79	59.28	58.12	1.15M
December 19, 2025	58.45	58.08	58.08	59.08	58	1.14M
December 18, 2025	57.61	58.39	58.39	59.13	57.16	1.04M
December 17, 2025	56.78	57.91	57.91	57.99	56.45	1.22M
December 16, 2025	57.76	56.9	56.9	58.39	56.47	1.05M
December 15, 2025	58.83	57.82	57.82	59.16	57.72	1.18M
December 12, 2025	59.04	58.91	58.91	59.58	58.12	953,488
December 11, 2025	60.08	58.8	58.8	60.15	58.74	790,640
December 10, 2025	59.61	59.78	59.78	60.2	58.84	1.17M
December 09, 2025	60.8	60.12	60.12	61.39	59.86	1.18M
December 08, 2025	60.49	60.77	60.77	61.4	59.97	1.32M
December 05, 2025	59.56	60.42	60.42	60.68	58.83	922,120
December 04, 2025	59.81	59.06	59.06	59.81	58.24	922,844
December 03, 2025	60.35	59.35	59.35	60.56	59.01	1.06M
December 02, 2025	60.65	60.16	60.16	61.43	59.83	1.21M
December 01, 2025	59.78	60.99	60.99	61.18	59.31	1.67M
November 28, 2025	59.81	59.91	59.91	60.58	59.39	921,937
November 27, 2025	58.07	59.93	59.93	60.58	58.07	1.8M
November 26, 2025	57.78	58.46	58.46	59.89	57.69	1.88M
November 25, 2025	56.95	57.84	57.84	58.63	56.6	1.32M
November 24, 2025	56.06	56.6	56.6	56.8	55.31	1.25M
November 21, 2025	56.6	55.25	55.25	57.24	54.7	1.7M
November 20, 2025	57.89	57.45	57.45	58.5	57.43	980,674

Dongguan Tarry Electronics Co.,Ltd (300976.SZ) SHZ