Shandong Tengda Fasten Tech Co., Ltd. Class A 001379
SZSE · China · Producer Manufacturing
CNY 15.75-0.13 (-0.82%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 15.75 | -0.82% | CNY 15.97 | CNY 16.04 | CNY 15.62 | 1.25M |
| 2026-09-29 | CNY 15.88 | +1.21% | CNY 15.69 | CNY 16.00 | CNY 15.62 | 1.51M |
| 2026-09-28 | CNY 15.69 | -0.44% | CNY 15.81 | CNY 16.05 | CNY 15.61 | 1.46M |
| 2026-09-24 | CNY 15.76 | -0.44% | CNY 15.80 | CNY 16.07 | CNY 15.73 |
| 1.21M |
| 2026-09-23 | CNY 15.83 | -0.25% | CNY 15.95 | CNY 15.95 | CNY 15.76 | 1.07M |
| 2026-09-22 | CNY 15.87 | -0.06% | CNY 15.98 | CNY 16.08 | CNY 15.85 | 1.12M |
| 2026-09-21 | CNY 15.88 | +2.06% | CNY 15.48 | CNY 15.94 | CNY 15.48 | 1.37M |
| 2026-09-18 | CNY 15.56 | +0.52% | CNY 15.61 | CNY 15.78 | CNY 15.51 | 1.46M |
| 2026-09-17 | CNY 15.48 | +0.13% | CNY 15.39 | CNY 15.56 | CNY 15.15 | 1.04M |
| 2026-09-16 | CNY 15.46 | +0.98% | CNY 15.20 | CNY 15.55 | CNY 15.18 | 1.00M |
| 2026-09-15 | CNY 15.31 | -2.67% | CNY 15.73 | CNY 15.78 | CNY 15.30 | 1.43M |
| 2026-09-14 | CNY 15.73 | +1.16% | CNY 15.62 | CNY 15.97 | CNY 15.47 | 1.52M |
| 2026-09-11 | CNY 15.55 | -3.30% | CNY 16.21 | CNY 16.22 | CNY 15.40 | 1.85M |
| 2026-09-10 | CNY 16.08 | -1.71% | CNY 16.40 | CNY 16.42 | CNY 16.07 | 1.32M |
| 2026-09-09 | CNY 16.36 | +0.37% | CNY 16.28 | CNY 16.45 | CNY 16.15 | 1.42M |
| 2026-09-08 | CNY 16.30 | +1.31% | CNY 16.14 | CNY 16.37 | CNY 16.08 | 1.36M |
| 2026-09-07 | CNY 16.09 | -0.19% | CNY 16.15 | CNY 16.24 | CNY 15.99 | 1.11M |
| 2026-09-04 | CNY 16.12 | -1.23% | CNY 16.34 | CNY 16.47 | CNY 16.06 | 1.46M |
| 2026-09-03 | CNY 16.32 | -0.49% | CNY 16.40 | CNY 16.53 | CNY 16.01 | 2.45M |
| 2026-09-02 | CNY 16.40 | +0.55% | CNY 16.29 | CNY 16.49 | CNY 16.01 | 2.02M |
| 2026-09-01 | CNY 16.31 | 0.00% | CNY 16.23 | CNY 16.46 | CNY 16.20 | 1.49M |
| 2026-08-31 | CNY 16.31 | +1.49% | CNY 15.93 | CNY 16.33 | CNY 15.88 | 1.93M |
| 2026-08-28 | CNY 16.07 | +1.32% | CNY 15.84 | CNY 16.08 | CNY 15.78 | 1.31M |
| 2026-08-27 | CNY 15.86 | -0.06% | CNY 15.87 | CNY 15.94 | CNY 15.68 | 1.40M |
| 2026-08-26 | CNY 15.87 | -1.92% | CNY 16.20 | CNY 16.25 | CNY 15.82 | 1.32M |
| 2026-08-25 | CNY 16.18 | +1.76% | CNY 15.75 | CNY 16.20 | CNY 15.72 | 1.85M |
| 2026-08-24 | CNY 15.90 | -1.24% | CNY 16.05 | CNY 16.11 | CNY 15.75 | 1.68M |
| 2026-08-21 | CNY 16.10 | -2.48% | CNY 16.35 | CNY 16.42 | CNY 15.79 | 2.58M |
| 2026-08-20 | CNY 16.51 | +2.42% | CNY 16.20 | CNY 16.57 | CNY 16.11 | 1.93M |
| 2026-08-19 | CNY 16.12 | -2.07% | CNY 16.43 | CNY 16.43 | CNY 16.03 | 2.28M |
| 2026-08-18 | CNY 16.46 | +0.73% | CNY 16.34 | CNY 16.48 | CNY 16.14 | 2.22M |
| 2026-08-17 | CNY 16.34 | +1.93% | CNY 16.03 | CNY 16.41 | CNY 15.91 | 1.91M |
| 2026-08-14 | CNY 16.03 | -0.99% | CNY 16.20 | CNY 16.21 | CNY 15.84 | 2.33M |
| 2026-08-13 | CNY 16.19 | -2.47% | CNY 16.71 | CNY 16.80 | CNY 16.15 | 4.48M |
| 2026-08-12 | CNY 16.60 | +5.06% | CNY 15.82 | CNY 16.95 | CNY 15.79 | 5.90M |
| 2026-08-11 | CNY 15.80 | -0.88% | CNY 15.89 | CNY 15.96 | CNY 15.60 | 1.16M |
| 2026-08-10 | CNY 15.94 | +1.40% | CNY 15.67 | CNY 16.02 | CNY 15.49 | 2.20M |
| 2026-08-07 | CNY 15.72 | +0.77% | CNY 15.59 | CNY 15.73 | CNY 15.31 | 1.76M |
| 2026-08-06 | CNY 15.60 | -0.57% | CNY 15.52 | CNY 15.76 | CNY 15.34 | 1.33M |
| 2026-08-05 | CNY 15.69 | +0.51% | CNY 15.61 | CNY 15.77 | CNY 15.47 | 1.57M |
| 2026-08-04 | CNY 15.61 | +0.45% | CNY 15.60 | CNY 15.76 | CNY 15.42 | 1.72M |
| 2026-08-03 | CNY 15.54 | +3.95% | CNY 15.06 | CNY 15.56 | CNY 14.97 | 2.16M |
| 2026-07-31 | CNY 14.95 | +1.91% | CNY 14.80 | CNY 15.04 | CNY 14.76 | 1.94M |
| 2026-07-30 | CNY 14.67 | -1.15% | CNY 14.85 | CNY 15.00 | CNY 14.53 | 1.69M |
| 2026-07-29 | CNY 14.84 | +1.23% | CNY 14.61 | CNY 14.88 | CNY 14.61 | 1.56M |
| 2026-07-28 | CNY 14.66 | +0.07% | CNY 14.66 | CNY 14.88 | CNY 14.52 | 1.45M |
| 2026-07-27 | CNY 14.65 | +3.17% | CNY 14.18 | CNY 14.70 | CNY 14.14 | 1.88M |
| 2026-07-24 | CNY 14.20 | -3.01% | CNY 14.50 | CNY 14.59 | CNY 14.15 | 1.68M |
| 2026-07-23 | CNY 14.64 | +3.83% | CNY 14.02 | CNY 14.64 | CNY 14.02 | 2.18M |
| 2026-07-22 | CNY 14.10 | -2.08% | CNY 14.40 | CNY 14.49 | CNY 14.00 | 1.76M |
| 2026-07-21 | CNY 14.40 | -0.76% | CNY 14.51 | CNY 14.65 | CNY 13.95 | 2.61M |
| 2026-07-20 | CNY 14.51 | -2.94% | CNY 14.80 | CNY 15.28 | CNY 14.30 | 2.91M |
| 2026-07-17 | CNY 14.95 | -3.11% | CNY 15.62 | CNY 15.62 | CNY 14.69 | 2.16M |
| 2026-07-16 | CNY 15.43 | +0.85% | CNY 15.31 | CNY 15.72 | CNY 15.00 | 1.96M |
| 2026-07-15 | CNY 15.30 | +0.99% | CNY 15.14 | CNY 15.38 | CNY 14.96 | 1.44M |
| 2026-07-14 | CNY 15.15 | +1.95% | CNY 14.80 | CNY 15.15 | CNY 14.54 | 2.32M |
| 2026-07-13 | CNY 14.86 | -5.11% | CNY 15.66 | CNY 15.95 | CNY 14.85 | 2.37M |
| 2026-07-10 | CNY 15.66 | +3.09% | CNY 15.15 | CNY 16.16 | CNY 14.95 | 2.99M |
| 2026-07-09 | CNY 15.19 | +0.33% | CNY 15.03 | CNY 15.26 | CNY 14.74 | 1.94M |
| 2026-07-08 | CNY 15.14 | -1.75% | CNY 15.40 | CNY 15.41 | CNY 15.06 | 1.60M |
| 2026-07-07 | CNY 15.41 | -3.81% | CNY 16.00 | CNY 16.06 | CNY 15.41 | 1.57M |
| 2026-07-06 | CNY 16.02 | -2.08% | CNY 16.38 | CNY 16.69 | CNY 16.02 | 2.34M |
| 2026-07-03 | CNY 16.36 | +3.48% | CNY 15.81 | CNY 16.47 | CNY 15.81 | 2.62M |
| 2026-07-02 | CNY 15.81 | -1.19% | CNY 16.00 | CNY 16.25 | CNY 15.73 | 1.73M |
| 2026-07-01 | CNY 16.00 | +1.91% | CNY 15.78 | CNY 16.21 | CNY 15.62 | 1.98M |
| 2026-06-30 | CNY 15.70 | +0.06% | CNY 15.69 | CNY 15.89 | CNY 15.46 | 1.86M |
| 2026-06-29 | CNY 15.69 | +0.06% | CNY 15.61 | CNY 15.79 | CNY 15.14 | 2.35M |
| 2026-06-26 | CNY 15.68 | -2.37% | CNY 16.04 | CNY 16.04 | CNY 15.60 | 2.08M |
| 2026-06-25 | CNY 16.06 | -2.13% | CNY 16.25 | CNY 16.78 | CNY 15.95 | 2.73M |
| 2026-06-24 | CNY 16.41 | -3.64% | CNY 17.04 | CNY 17.04 | CNY 16.26 | 1.78M |
| 2026-06-23 | CNY 17.03 | +1.37% | CNY 16.65 | CNY 17.48 | CNY 16.54 | 2.35M |
| 2026-06-22 | CNY 16.80 | -0.83% | CNY 16.81 | CNY 16.91 | CNY 16.09 | 2.63M |
| 2026-06-18 | CNY 16.94 | +0.36% | CNY 16.72 | CNY 17.12 | CNY 16.63 | 1.69M |
| 2026-06-17 | CNY 16.88 | -2.37% | CNY 17.20 | CNY 17.40 | CNY 16.74 | 1.59M |
| 2026-06-16 | CNY 17.29 | -0.69% | CNY 17.44 | CNY 17.55 | CNY 17.08 | 1.53M |
| 2026-06-15 | CNY 17.41 | +1.04% | CNY 17.48 | CNY 17.65 | CNY 17.17 | 1.93M |
| 2026-06-12 | CNY 17.23 | +1.65% | CNY 17.00 | CNY 17.35 | CNY 16.92 | 1.67M |
| 2026-06-11 | CNY 16.95 | -0.76% | CNY 16.82 | CNY 17.05 | CNY 16.62 | 1.56M |
| 2026-06-10 | CNY 17.08 | -2.51% | CNY 17.30 | CNY 17.56 | CNY 16.81 | 2.00M |
| 2026-06-09 | CNY 17.52 | -0.62% | CNY 17.73 | CNY 17.79 | CNY 17.41 | 1.70M |
| 2026-06-08 | CNY 17.63 | -3.45% | CNY 18.00 | CNY 18.29 | CNY 17.31 | 2.13M |
| 2026-06-05 | CNY 18.26 | +0.55% | CNY 17.83 | CNY 18.49 | CNY 17.63 | 1.99M |
| 2026-06-04 | CNY 18.16 | -1.94% | CNY 18.31 | CNY 18.56 | CNY 17.97 | 1.70M |
| 2026-06-03 | CNY 18.52 | -1.02% | CNY 18.60 | CNY 18.92 | CNY 18.39 | 1.98M |
| 2026-06-02 | CNY 18.71 | -2.86% | CNY 19.25 | CNY 19.29 | CNY 18.47 | 2.06M |
| 2026-06-01 | CNY 19.26 | +1.96% | CNY 18.80 | CNY 19.47 | CNY 18.65 | 2.04M |
| 2026-05-29 | CNY 18.89 | -4.35% | CNY 19.67 | CNY 19.84 | CNY 18.81 | 2.33M |
| 2026-05-28 | CNY 19.75 | +1.86% | CNY 19.41 | CNY 19.85 | CNY 19.20 | 2.08M |
| 2026-05-27 | CNY 19.39 | -3.72% | CNY 19.95 | CNY 20.40 | CNY 19.29 | 3.13M |
| 2026-05-26 | CNY 20.14 | -2.85% | CNY 20.57 | CNY 20.98 | CNY 19.95 | 4.15M |