Sichuan Tianwei Electronic Co.,Ltd. - 688511.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.85	29.45	29.45	29.69	28.85	1.3M
February 12, 2026	29.13	28.88	28.88	29.3	28.21	1.14M
February 11, 2026	28.7	28.99	28.99	29.27	28.59	1.66M
February 10, 2026	27.8	28.58	28.58	28.58	27.7	965,955
February 09, 2026	27.15	27.78	27.78	27.8	27.15	565,640
February 06, 2026	26.7	27	27	27.2	26.7	637,642
February 05, 2026	28.43	27	27	28.43	26.52	2M
February 04, 2026	28.47	28.24	28.24	28.65	27.92	784,946
February 03, 2026	28.18	28.38	28.38	28.79	27.92	959,733
February 02, 2026	28.6	27.91	27.91	29.29	27.91	921,612
January 30, 2026	27.54	28.45	28.45	28.55	27.26	1.24M
January 29, 2026	27.69	27.47	27.47	28.07	27	1.09M
January 28, 2026	28.12	27.6	27.6	28.6	27.56	984,813
January 27, 2026	28.53	28.12	28.12	28.53	27.7	661,226
January 26, 2026	28.9	28.32	28.32	29	27.82	1.63M
January 23, 2026	29.14	28.9	28.9	29.35	28.61	1.14M
January 22, 2026	28.52	29.14	29.14	29.34	28.52	1.49M
January 21, 2026	28.28	28.36	28.36	29.49	28.12	2.72M
January 20, 2026	30.82	28.34	28.34	30.82	26.32	5.52M
January 19, 2026	31.77	31.5	31.5	32.15	31	1.02M
January 16, 2026	31.6	31.84	31.84	31.9	30.76	1.33M
January 15, 2026	29.94	31.25	31.25	31.3	29.94	1.28M
January 14, 2026	29.64	30.4	30.4	31.4	29.53	1.86M
January 13, 2026	31.05	29.5	29.5	31.68	29.21	2.57M
January 12, 2026	31.38	31.39	31.39	31.88	30.79	1.39M
January 09, 2026	32.2	31.68	31.68	32.8	31.23	1.58M
January 08, 2026	31.78	32.18	32.18	32.87	31.08	1.48M
January 07, 2026	31.4	31.75	31.75	32.11	30.7	1.98M
January 06, 2026	29.15	31.49	31.49	32.26	28.88	3.18M
January 05, 2026	28.78	29.26	29.26	29.69	28.7	1.88M
December 31, 2025	28	28.69	28.69	28.98	28	1.58M
December 30, 2025	28.08	28.23	28.23	28.66	27.82	1.78M
December 29, 2025	27.48	28.08	28.08	28.58	26.85	3M
December 26, 2025	25.7	27.47	27.47	27.89	25.6	4.13M
December 25, 2025	23.19	24.25	24.25	24.49	23.14	1.1M
December 24, 2025	23.03	23.18	23.18	23.37	23.03	353,630
December 23, 2025	23.18	23.01	23.01	23.45	22.9	480,038
December 22, 2025	23.06	23.12	23.12	23.35	23.01	336,769
December 19, 2025	22.75	23.06	23.06	23.28	22.75	723,410
December 18, 2025	22.88	22.92	22.92	23.3	22.73	636,162
December 17, 2025	22.67	22.85	22.85	23	22.48	346,253
December 16, 2025	23.25	22.75	22.75	23.25	22.58	685,818
December 15, 2025	23.66	23.35	23.35	23.69	23.02	553,749
December 12, 2025	24.41	23.69	23.69	24.48	23.69	877,323
December 11, 2025	24.75	24.5	24.5	24.78	24.39	577,294
December 10, 2025	24.2	24.55	24.55	24.82	24.2	680,512
December 09, 2025	24	24.34	24.34	24.58	24	639,233
December 08, 2025	24.2	24.15	24.15	24.66	24.02	694,859
December 05, 2025	23.7	24.09	24.09	24.18	23.5	559,589
December 04, 2025	23.33	23.55	23.55	23.75	23.31	354,189
December 03, 2025	23.79	23.47	23.47	23.92	23.21	593,400
December 02, 2025	24	23.76	23.76	24	23.5	490,623
December 01, 2025	23.55	24.02	24.02	24.05	23.33	863,412
November 28, 2025	23.21	23.58	23.58	23.7	23.12	488,584
November 27, 2025	23.35	23.24	23.24	23.4	23.08	466,310
November 26, 2025	22.82	23.31	23.31	23.4	22.73	675,766
November 25, 2025	22.91	22.91	22.91	23.04	22.71	500,830
November 24, 2025	22.02	22.9	22.9	22.94	22.02	750,626
November 21, 2025	22.51	22	22	22.67	21.88	792,112
November 20, 2025	22.92	22.69	22.69	23.34	22.61	553,536

Sichuan Tianwei Electronic Co.,Ltd. (688511.SS) SHH