Tecnon Electronics Co., Ltd. (300650.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 9.51 | 9.64 | 9.36 | 9.37 | 9.37 | 2,971,800 |
| 23 May 2024 | 9.79 | 9.83 | 9.50 | 9.58 | 9.58 | 2,921,500 |
| 22 May 2024 | 9.66 | 9.82 | 9.65 | 9.79 | 9.79 | 3,177,590 |
| 21 May 2024 | 9.68 | 9.84 | 9.57 | 9.70 | 9.70 | 2,847,670 |
| 20 May 2024 | 10.00 | 10.05 | 9.68 | 9.73 | 9.73 | 4,712,200 |
| 17 May 2024 | 9.63 | 9.92 | 9.49 | 9.92 | 9.92 | 4,242,000 |
| 16 May 2024 | 9.38 | 9.65 | 9.38 | 9.61 | 9.61 | 3,453,800 |
| 15 May 2024 | 9.46 | 9.59 | 9.34 | 9.37 | 9.37 | 2,756,470 |
| 14 May 2024 | 9.37 | 9.62 | 9.36 | 9.46 | 9.46 | 3,312,400 |
| 13 May 2024 | 9.65 | 9.72 | 9.28 | 9.33 | 9.33 | 3,712,000 |
| 10 May 2024 | 9.94 | 9.94 | 9.58 | 9.72 | 9.72 | 3,786,886 |
| 09 May 2024 | 9.63 | 10.00 | 9.63 | 9.90 | 9.90 | 3,749,390 |
| 08 May 2024 | 9.97 | 10.03 | 9.63 | 9.67 | 9.67 | 4,303,850 |
| 07 May 2024 | 9.90 | 10.09 | 9.85 | 9.98 | 9.98 | 4,341,611 |
| 06 May 2024 | 9.79 | 9.92 | 9.68 | 9.89 | 9.89 | 4,872,777 |
| 30 Apr 2024 | 9.75 | 9.84 | 9.40 | 9.60 | 9.60 | 4,354,700 |
| 29 Apr 2024 | 9.23 | 9.76 | 9.23 | 9.76 | 9.76 | 5,353,455 |
| 26 Apr 2024 | 9.49 | 9.49 | 9.00 | 9.25 | 9.25 | 5,914,870 |
| 25 Apr 2024 | 9.12 | 9.32 | 9.06 | 9.22 | 9.22 | 4,581,644 |
| 24 Apr 2024 | 8.75 | 9.18 | 8.70 | 9.13 | 9.13 | 5,001,367 |
| 23 Apr 2024 | 8.55 | 8.85 | 8.43 | 8.76 | 8.76 | 4,388,400 |
| 22 Apr 2024 | 8.46 | 8.56 | 8.03 | 8.47 | 8.47 | 4,066,045 |
| 19 Apr 2024 | 8.70 | 8.78 | 8.36 | 8.47 | 8.47 | 5,059,400 |
| 18 Apr 2024 | 8.80 | 8.84 | 8.40 | 8.59 | 8.59 | 5,636,700 |
| 17 Apr 2024 | 7.74 | 8.76 | 7.74 | 8.74 | 8.74 | 7,416,203 |
| 16 Apr 2024 | 8.62 | 8.63 | 7.61 | 7.62 | 7.62 | 8,895,572 |
| 15 Apr 2024 | 9.38 | 9.43 | 8.51 | 8.74 | 8.74 | 6,841,828 |
| 12 Apr 2024 | 9.31 | 9.54 | 9.21 | 9.24 | 9.24 | 3,582,000 |
| 11 Apr 2024 | 9.36 | 9.56 | 9.17 | 9.28 | 9.28 | 3,778,354 |
| 10 Apr 2024 | 9.88 | 9.92 | 9.31 | 9.40 | 9.40 | 5,839,345 |
| 09 Apr 2024 | 9.84 | 10.04 | 9.74 | 9.93 | 9.93 | 4,020,900 |
| 08 Apr 2024 | 10.38 | 10.45 | 9.80 | 9.84 | 9.84 | 6,600,306 |
| 03 Apr 2024 | 10.55 | 10.72 | 10.15 | 10.48 | 10.48 | 6,859,470 |
| 02 Apr 2024 | 10.80 | 10.88 | 10.48 | 10.62 | 10.62 | 6,991,650 |
| 01 Apr 2024 | 10.78 | 10.98 | 10.57 | 10.85 | 10.85 | 10,426,684 |
| 29 Mar 2024 | 10.30 | 11.04 | 10.30 | 10.68 | 10.68 | 8,103,164 |
| 28 Mar 2024 | 9.68 | 10.41 | 9.68 | 10.27 | 10.27 | 11,087,609 |
| 27 Mar 2024 | 10.23 | 10.41 | 9.60 | 9.68 | 9.68 | 10,638,837 |
| 26 Mar 2024 | 10.30 | 10.66 | 10.15 | 10.44 | 10.44 | 11,010,060 |
| 25 Mar 2024 | 11.13 | 11.13 | 10.20 | 10.20 | 10.20 | 20,059,775 |
| 22 Mar 2024 | 10.84 | 11.80 | 10.62 | 11.56 | 11.56 | 22,681,217 |
| 21 Mar 2024 | 10.72 | 11.28 | 10.61 | 10.79 | 10.79 | 8,820,051 |
| 20 Mar 2024 | 10.38 | 10.59 | 10.38 | 10.57 | 10.57 | 4,500,380 |
| 19 Mar 2024 | 10.41 | 10.66 | 10.40 | 10.42 | 10.42 | 6,363,886 |
| 18 Mar 2024 | 10.07 | 10.39 | 10.07 | 10.39 | 10.39 | 5,350,100 |
| 15 Mar 2024 | 9.96 | 10.11 | 9.83 | 10.11 | 10.11 | 4,753,540 |
| 14 Mar 2024 | 10.00 | 10.11 | 9.73 | 9.89 | 9.89 | 5,368,220 |
| 13 Mar 2024 | 10.02 | 10.18 | 9.93 | 10.07 | 10.07 | 5,823,320 |
| 12 Mar 2024 | 9.84 | 10.15 | 9.80 | 10.07 | 10.07 | 7,180,570 |
| 11 Mar 2024 | 9.55 | 9.97 | 9.55 | 9.89 | 9.89 | 6,866,630 |
| 08 Mar 2024 | 9.44 | 9.69 | 9.40 | 9.60 | 9.60 | 5,038,800 |
| 07 Mar 2024 | 9.70 | 9.79 | 9.43 | 9.45 | 9.45 | 4,853,230 |
| 06 Mar 2024 | 9.38 | 9.68 | 9.38 | 9.53 | 9.53 | 4,820,030 |
| 05 Mar 2024 | 9.79 | 9.87 | 9.41 | 9.49 | 9.49 | 6,366,870 |
| 04 Mar 2024 | 9.78 | 9.89 | 9.44 | 9.89 | 9.89 | 6,605,500 |
| 01 Mar 2024 | 9.62 | 9.79 | 9.51 | 9.72 | 9.72 | 7,033,668 |
| 29 Feb 2024 | 8.77 | 9.48 | 8.76 | 9.41 | 9.41 | 8,780,800 |
| 28 Feb 2024 | 10.20 | 10.35 | 8.91 | 8.98 | 8.98 | 14,495,052 |
| 27 Feb 2024 | 9.87 | 10.22 | 9.65 | 10.22 | 10.22 | 8,562,458 |
| 26 Feb 2024 | 9.82 | 10.20 | 9.51 | 9.95 | 9.95 | 10,893,741 |
| 23 Feb 2024 | 9.20 | 9.62 | 9.10 | 9.60 | 9.60 | 8,335,924 |
| 22 Feb 2024 | 8.60 | 9.06 | 8.60 | 9.06 | 9.06 | 6,901,540 |
| 21 Feb 2024 | 8.38 | 9.19 | 8.38 | 8.75 | 8.75 | 8,221,030 |
| 20 Feb 2024 | 8.43 | 8.78 | 8.15 | 8.56 | 8.56 | 8,213,915 |
| 19 Feb 2024 | 7.76 | 8.58 | 7.76 | 8.43 | 8.43 | 10,528,424 |
| 08 Feb 2024 | 6.59 | 7.76 | 6.48 | 7.69 | 7.69 | 12,705,281 |
| 07 Feb 2024 | 7.40 | 7.44 | 6.47 | 6.64 | 6.64 | 12,596,640 |
| 06 Feb 2024 | 7.26 | 7.76 | 6.48 | 7.38 | 7.38 | 11,210,075 |
| 05 Feb 2024 | 8.60 | 8.62 | 7.40 | 7.40 | 7.40 | 10,507,013 |
| 02 Feb 2024 | 9.30 | 9.54 | 8.44 | 8.71 | 8.71 | 8,175,705 |
| 01 Feb 2024 | 9.54 | 9.65 | 9.16 | 9.28 | 9.28 | 5,707,770 |
| 31 Jan 2024 | 10.19 | 10.30 | 9.53 | 9.57 | 9.57 | 6,192,100 |
| 30 Jan 2024 | 10.50 | 10.69 | 10.18 | 10.19 | 10.19 | 3,269,370 |
| 29 Jan 2024 | 11.09 | 11.24 | 10.59 | 10.61 | 10.61 | 4,529,530 |
| 26 Jan 2024 | 11.06 | 11.29 | 10.98 | 11.06 | 11.06 | 4,435,370 |
| 25 Jan 2024 | 10.75 | 11.10 | 10.63 | 11.09 | 11.09 | 5,764,810 |
| 24 Jan 2024 | 10.81 | 10.95 | 10.40 | 10.77 | 10.77 | 5,424,020 |
| 23 Jan 2024 | 10.75 | 10.90 | 10.60 | 10.79 | 10.79 | 4,657,900 |
| 22 Jan 2024 | 11.62 | 11.76 | 10.81 | 10.91 | 10.91 | 6,087,760 |
| 19 Jan 2024 | 11.88 | 12.08 | 11.61 | 11.61 | 11.61 | 3,914,640 |
| 18 Jan 2024 | 11.81 | 12.00 | 11.57 | 11.88 | 11.88 | 5,351,220 |
| 17 Jan 2024 | 12.31 | 12.43 | 11.91 | 11.92 | 11.92 | 4,732,600 |
| 16 Jan 2024 | 12.40 | 12.51 | 12.09 | 12.31 | 12.31 | 6,504,900 |
| 15 Jan 2024 | 12.53 | 12.80 | 12.40 | 12.44 | 12.44 | 3,978,800 |
| 12 Jan 2024 | 12.80 | 12.98 | 12.60 | 12.64 | 12.64 | 5,840,530 |
| 11 Jan 2024 | 12.68 | 12.96 | 12.61 | 12.87 | 12.87 | 5,171,300 |
| 10 Jan 2024 | 12.48 | 12.94 | 12.30 | 12.70 | 12.70 | 7,767,040 |
| 09 Jan 2024 | 12.50 | 12.97 | 12.45 | 12.59 | 12.59 | 6,449,400 |
| 08 Jan 2024 | 12.58 | 12.74 | 12.40 | 12.40 | 12.40 | 5,968,800 |
| 05 Jan 2024 | 13.21 | 13.30 | 12.49 | 12.56 | 12.56 | 13,539,200 |
| 04 Jan 2024 | 13.85 | 13.91 | 13.22 | 13.33 | 13.33 | 10,740,990 |
| 03 Jan 2024 | 14.23 | 14.23 | 13.59 | 13.91 | 13.91 | 11,553,700 |
| 02 Jan 2024 | 14.29 | 14.55 | 14.20 | 14.24 | 14.24 | 12,055,830 |
| 29 Dec 2023 | 13.56 | 14.59 | 13.50 | 14.41 | 14.41 | 20,056,627 |
| 28 Dec 2023 | 13.47 | 14.00 | 13.31 | 13.68 | 13.68 | 12,861,507 |
| 27 Dec 2023 | 13.92 | 14.04 | 13.17 | 13.68 | 13.68 | 18,077,657 |
| 26 Dec 2023 | 14.60 | 14.88 | 14.06 | 14.16 | 14.16 | 27,899,541 |
| 25 Dec 2023 | 13.75 | 14.47 | 13.48 | 14.44 | 14.44 | 22,028,654 |
| 22 Dec 2023 | 14.25 | 14.50 | 13.60 | 13.65 | 13.65 | 20,484,601 |
| 21 Dec 2023 | 13.98 | 14.32 | 13.57 | 14.31 | 14.31 | 21,823,412 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.