Sichuan Tianyi Comheart Telecom Co., Ltd. Class A 300504
SZSE · China · Electronic Technology
CNY 16.71-0.73 (-4.19%)
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 16.71 | -4.19% | CNY 17.57 | CNY 17.74 | CNY 16.62 | 7.12M |
| 2026-09-29 | CNY 17.44 | +0.69% | CNY 17.18 | CNY 17.65 | CNY 17.06 | 5.88M |
| 2026-09-28 | CNY 17.32 | -7.08% | CNY 18.64 | CNY 18.64 | CNY 17.23 | 9.22M |
| 2026-09-24 | CNY 18.64 | -1.58% | CNY 18.78 | CNY 18.98 | CNY 18.43 | 7.15M |
| 2026-09-23 | CNY 18.94 | -2.87% | CNY 19.41 | CNY 19.46 | CNY 18.63 | 15.77M |
| 2026-09-22 | CNY 19.50 | +5.75% | CNY 18.61 | CNY 19.85 | CNY 18.29 | 16.25M |
| 2026-09-21 | CNY 18.44 | +3.42% | CNY 17.69 | CNY 18.55 | CNY 17.63 | 9.30M |
| 2026-09-18 | CNY 17.83 | +1.60% | CNY 17.75 | CNY 18.17 | CNY 17.56 | 8.82M |
| 2026-09-17 | CNY 17.55 | -0.57% | CNY 17.45 | CNY 17.87 | CNY 17.21 | 7.78M |
| 2026-09-16 | CNY 17.65 | +4.07% | CNY 16.96 | CNY 17.78 | CNY 16.85 | 9.05M |
| 2026-09-15 | CNY 16.96 | 0.00% | CNY 17.15 | CNY 17.48 | CNY 16.67 | 6.51M |
| 2026-09-14 | CNY 16.96 | -1.11% | CNY 17.07 | CNY 17.15 | CNY 16.65 | 5.87M |
| 2026-09-11 | CNY 17.15 | +1.42% | CNY 16.71 | CNY 17.52 | CNY 16.62 | 8.89M |
| 2026-09-10 | CNY 16.91 | -2.82% | CNY 17.40 | CNY 17.55 | CNY 16.88 | 5.43M |
| 2026-09-09 | CNY 17.40 | +0.64% | CNY 17.26 | CNY 17.80 | CNY 17.26 | 6.07M |
| 2026-09-08 | CNY 17.29 | -2.04% | CNY 17.70 | CNY 17.88 | CNY 17.25 | 6.25M |
| 2026-09-07 | CNY 17.65 | +2.56% | CNY 17.22 | CNY 17.88 | CNY 17.12 | 6.14M |
| 2026-09-04 | CNY 17.21 | -1.66% | CNY 17.61 | CNY 17.75 | CNY 17.09 | 6.24M |
| 2026-09-03 | CNY 17.50 | -1.69% | CNY 17.98 | CNY 17.98 | CNY 17.39 | 6.41M |
| 2026-09-02 | CNY 17.80 | -1.49% | CNY 17.87 | CNY 18.00 | CNY 17.67 | 6.92M |
| 2026-09-01 | CNY 18.07 | +0.50% | CNY 18.06 | CNY 18.28 | CNY 17.73 | 9.27M |
| 2026-08-31 | CNY 17.98 | +1.30% | CNY 17.45 | CNY 18.07 | CNY 17.29 | 13.66M |
| 2026-08-28 | CNY 17.75 | +8.10% | CNY 16.36 | CNY 18.24 | CNY 16.33 | 21.58M |
| 2026-08-27 | CNY 16.42 | +5.53% | CNY 15.56 | CNY 16.50 | CNY 15.52 | 13.05M |
| 2026-08-26 | CNY 15.56 | +0.39% | CNY 15.30 | CNY 15.73 | CNY 14.90 | 12.79M |
| 2026-08-25 | CNY 15.50 | +5.44% | CNY 14.59 | CNY 15.60 | CNY 14.35 | 8.22M |
| 2026-08-24 | CNY 14.70 | -1.74% | CNY 14.95 | CNY 15.09 | CNY 14.41 | 5.27M |
| 2026-08-21 | CNY 14.96 | +0.34% | CNY 14.92 | CNY 15.15 | CNY 14.61 | 5.33M |
| 2026-08-20 | CNY 14.91 | +4.19% | CNY 14.51 | CNY 15.11 | CNY 14.24 | 6.14M |
| 2026-08-19 | CNY 14.31 | -6.35% | CNY 14.87 | CNY 14.99 | CNY 14.23 | 6.98M |
| 2026-08-18 | CNY 15.28 | -2.05% | CNY 15.56 | CNY 15.99 | CNY 15.04 | 8.54M |
| 2026-08-17 | CNY 15.60 | +2.43% | CNY 15.15 | CNY 15.60 | CNY 14.95 | 10.70M |
| 2026-08-14 | CNY 15.23 | +0.20% | CNY 15.07 | CNY 15.72 | CNY 14.93 | 11.54M |
| 2026-08-13 | CNY 15.20 | +2.36% | CNY 14.95 | CNY 15.85 | CNY 14.70 | 12.98M |
| 2026-08-12 | CNY 14.85 | +1.99% | CNY 14.42 | CNY 14.86 | CNY 14.42 | 4.64M |
| 2026-08-11 | CNY 14.56 | -0.61% | CNY 14.56 | CNY 14.71 | CNY 14.30 | 4.98M |
| 2026-08-10 | CNY 14.65 | -0.68% | CNY 14.69 | CNY 14.78 | CNY 14.37 | 5.39M |
| 2026-08-07 | CNY 14.75 | -1.54% | CNY 14.88 | CNY 14.98 | CNY 14.51 | 5.61M |
| 2026-08-06 | CNY 14.98 | +2.60% | CNY 14.37 | CNY 15.10 | CNY 14.35 | 7.66M |
| 2026-08-05 | CNY 14.60 | +2.82% | CNY 14.10 | CNY 14.65 | CNY 14.10 | 7.65M |
| 2026-08-04 | CNY 14.20 | +2.45% | CNY 14.04 | CNY 14.25 | CNY 13.90 | 5.90M |
| 2026-08-03 | CNY 13.86 | +2.36% | CNY 13.55 | CNY 13.89 | CNY 13.34 | 6.33M |
| 2026-07-31 | CNY 13.54 | +5.21% | CNY 13.33 | CNY 13.94 | CNY 13.31 | 9.95M |
| 2026-07-30 | CNY 12.87 | -5.99% | CNY 13.65 | CNY 13.65 | CNY 12.81 | 7.79M |
| 2026-07-29 | CNY 13.69 | -1.16% | CNY 13.81 | CNY 13.90 | CNY 13.27 | 7.59M |
| 2026-07-28 | CNY 13.85 | +0.87% | CNY 13.49 | CNY 14.05 | CNY 13.41 | 7.31M |
| 2026-07-27 | CNY 13.73 | +1.70% | CNY 13.28 | CNY 13.80 | CNY 13.16 | 6.39M |
| 2026-07-24 | CNY 13.50 | -0.44% | CNY 13.39 | CNY 13.94 | CNY 13.16 | 7.82M |
| 2026-07-23 | CNY 13.56 | -0.88% | CNY 13.58 | CNY 14.00 | CNY 13.27 | 9.97M |
| 2026-07-22 | CNY 13.68 | +4.11% | CNY 12.88 | CNY 14.03 | CNY 12.85 | 12.94M |
| 2026-07-21 | CNY 13.14 | +1.62% | CNY 12.97 | CNY 13.24 | CNY 11.67 | 13.67M |
| 2026-07-20 | CNY 12.93 | -4.79% | CNY 13.81 | CNY 14.26 | CNY 12.64 | 12.57M |
| 2026-07-17 | CNY 13.58 | -7.68% | CNY 14.71 | CNY 14.71 | CNY 13.39 | 11.42M |
| 2026-07-16 | CNY 14.71 | -2.00% | CNY 14.82 | CNY 15.36 | CNY 14.56 | 9.46M |
| 2026-07-15 | CNY 15.01 | -1.77% | CNY 15.20 | CNY 15.90 | CNY 14.77 | 8.57M |
| 2026-07-14 | CNY 15.28 | -1.55% | CNY 15.34 | CNY 16.00 | CNY 14.51 | 12.01M |
| 2026-07-13 | CNY 15.52 | -6.39% | CNY 16.30 | CNY 17.07 | CNY 15.38 | 12.32M |
| 2026-07-10 | CNY 16.58 | -1.66% | CNY 16.77 | CNY 17.50 | CNY 16.58 | 13.25M |
| 2026-07-09 | CNY 16.86 | -0.88% | CNY 17.01 | CNY 17.24 | CNY 16.33 | 18.05M |
| 2026-07-08 | CNY 17.01 | +9.95% | CNY 15.33 | CNY 18.36 | CNY 15.32 | 28.01M |
| 2026-07-07 | CNY 15.47 | -4.86% | CNY 16.05 | CNY 16.05 | CNY 15.30 | 10.50M |
| 2026-07-06 | CNY 16.26 | +1.37% | CNY 15.96 | CNY 16.38 | CNY 15.07 | 13.29M |
| 2026-07-03 | CNY 16.04 | +4.02% | CNY 15.73 | CNY 16.80 | CNY 15.71 | 13.13M |
| 2026-07-02 | CNY 15.42 | -2.77% | CNY 15.59 | CNY 16.37 | CNY 15.30 | 9.07M |
| 2026-07-01 | CNY 15.86 | -1.67% | CNY 15.98 | CNY 16.43 | CNY 15.75 | 10.19M |
| 2026-06-30 | CNY 16.13 | +3.66% | CNY 15.49 | CNY 16.37 | CNY 15.37 | 9.76M |
| 2026-06-29 | CNY 15.56 | -6.55% | CNY 16.51 | CNY 16.60 | CNY 15.12 | 12.79M |
| 2026-06-26 | CNY 16.65 | -5.56% | CNY 17.46 | CNY 17.56 | CNY 16.16 | 13.06M |
| 2026-06-25 | CNY 17.63 | -5.97% | CNY 18.75 | CNY 18.94 | CNY 17.30 | 13.15M |
| 2026-06-24 | CNY 18.75 | -3.60% | CNY 19.23 | CNY 19.40 | CNY 18.33 | 11.26M |
| 2026-06-23 | CNY 19.45 | +0.52% | CNY 19.13 | CNY 19.80 | CNY 18.95 | 13.98M |
| 2026-06-22 | CNY 19.35 | +5.51% | CNY 18.43 | CNY 19.84 | CNY 17.81 | 17.22M |
| 2026-06-18 | CNY 18.34 | -1.29% | CNY 18.45 | CNY 18.86 | CNY 18.04 | 8.37M |
| 2026-06-17 | CNY 18.58 | -0.85% | CNY 18.48 | CNY 18.97 | CNY 18.48 | 9.40M |
| 2026-06-16 | CNY 18.74 | +4.99% | CNY 17.73 | CNY 19.06 | CNY 17.66 | 14.53M |
| 2026-06-15 | CNY 17.85 | +5.37% | CNY 16.95 | CNY 18.11 | CNY 16.90 | 12.62M |
| 2026-06-12 | CNY 16.94 | -2.81% | CNY 17.71 | CNY 17.92 | CNY 16.85 | 9.68M |
| 2026-06-11 | CNY 17.43 | -1.30% | CNY 17.40 | CNY 18.10 | CNY 16.90 | 10.06M |
| 2026-06-10 | CNY 17.66 | -3.76% | CNY 17.89 | CNY 18.39 | CNY 17.30 | 12.39M |
| 2026-06-09 | CNY 18.35 | -0.33% | CNY 18.71 | CNY 18.90 | CNY 18.13 | 11.67M |
| 2026-06-08 | CNY 18.41 | -5.88% | CNY 18.40 | CNY 19.34 | CNY 18.00 | 17.52M |
| 2026-06-05 | CNY 19.56 | -1.36% | CNY 19.87 | CNY 20.69 | CNY 19.33 | 22.18M |
| 2026-06-04 | CNY 19.83 | +2.85% | CNY 18.98 | CNY 20.89 | CNY 18.86 | 23.03M |
| 2026-06-03 | CNY 19.28 | +4.05% | CNY 18.56 | CNY 19.53 | CNY 18.53 | 13.38M |
| 2026-06-02 | CNY 18.53 | -2.78% | CNY 18.96 | CNY 19.10 | CNY 18.32 | 9.62M |
| 2026-06-01 | CNY 19.06 | +0.26% | CNY 19.12 | CNY 19.63 | CNY 18.64 | 12.20M |
| 2026-05-29 | CNY 19.01 | -1.91% | CNY 19.39 | CNY 19.84 | CNY 18.67 | 14.96M |
| 2026-05-28 | CNY 19.38 | +5.56% | CNY 18.38 | CNY 19.40 | CNY 18.00 | 11.14M |
| 2026-05-27 | CNY 18.36 | -2.86% | CNY 18.97 | CNY 19.06 | CNY 18.12 | 8.91M |
| 2026-05-26 | CNY 18.90 | -0.53% | CNY 18.91 | CNY 19.44 | CNY 18.51 | 10.86M |