Dongguan Tarry Electronics Co., Ltd. Class A 300976
SZSE · China · Electronic Technology
CNY 56.02-2.35 (-4.03%)
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 56.02 | -4.03% | CNY 59.53 | CNY 59.55 | CNY 55.66 | 3.72M |
| 2026-09-29 | CNY 58.37 | +1.35% | CNY 57.80 | CNY 59.32 | CNY 56.95 | 2.83M |
| 2026-09-28 | CNY 57.59 | -7.75% | CNY 62.43 | CNY 62.58 | CNY 56.90 | 4.85M |
| 2026-09-24 | CNY 62.43 | -4.22% | CNY 64.90 | CNY 65.17 | CNY 62.35 | 3.80M |
| 2026-09-23 | CNY 65.18 | +1.59% | CNY 63.88 | CNY 66.15 | CNY 63.88 | 4.01M |
| 2026-09-22 | CNY 64.16 | -0.60% | CNY 64.93 | CNY 65.19 | CNY 63.60 | 4.36M |
| 2026-09-21 | CNY 64.55 | +2.31% | CNY 64.90 | CNY 65.20 | CNY 62.50 | 5.04M |
| 2026-09-18 | CNY 63.09 | +1.50% | CNY 62.77 | CNY 63.80 | CNY 61.50 | 4.78M |
| 2026-09-17 | CNY 62.16 | -0.86% | CNY 62.25 | CNY 63.19 | CNY 61.66 | 4.54M |
| 2026-09-16 | CNY 62.70 | +3.98% | CNY 60.55 | CNY 63.00 | CNY 59.80 | 6.85M |
| 2026-09-15 | CNY 60.30 | +3.88% | CNY 58.05 | CNY 61.28 | CNY 57.79 | 6.60M |
| 2026-09-14 | CNY 58.05 | +2.20% | CNY 56.47 | CNY 58.85 | CNY 55.80 | 4.64M |
| 2026-09-11 | CNY 56.80 | -1.97% | CNY 56.99 | CNY 57.49 | CNY 54.91 | 5.20M |
| 2026-09-10 | CNY 57.94 | -4.50% | CNY 59.58 | CNY 60.47 | CNY 57.23 | 5.96M |
| 2026-09-09 | CNY 60.67 | +2.85% | CNY 59.47 | CNY 61.59 | CNY 58.13 | 7.66M |
| 2026-09-08 | CNY 58.99 | -3.55% | CNY 60.54 | CNY 60.84 | CNY 58.08 | 7.06M |
| 2026-09-07 | CNY 61.16 | +3.73% | CNY 59.96 | CNY 61.90 | CNY 59.05 | 7.34M |
| 2026-09-04 | CNY 58.96 | -1.19% | CNY 60.27 | CNY 64.43 | CNY 58.29 | 8.75M |
| 2026-09-03 | CNY 59.67 | +4.91% | CNY 57.28 | CNY 60.65 | CNY 56.45 | 7.92M |
| 2026-09-02 | CNY 56.88 | +0.05% | CNY 56.09 | CNY 57.39 | CNY 55.26 | 3.51M |
| 2026-09-01 | CNY 56.85 | -4.77% | CNY 59.70 | CNY 59.78 | CNY 55.91 | 6.68M |
| 2026-08-31 | CNY 59.70 | +4.57% | CNY 56.03 | CNY 59.79 | CNY 56.02 | 5.44M |
| 2026-08-28 | CNY 57.09 | -4.32% | CNY 59.60 | CNY 60.00 | CNY 56.95 | 4.54M |
| 2026-08-27 | CNY 59.67 | +6.63% | CNY 55.61 | CNY 60.03 | CNY 55.61 | 6.01M |
| 2026-08-26 | CNY 55.96 | -2.27% | CNY 57.26 | CNY 57.72 | CNY 54.58 | 5.19M |
| 2026-08-25 | CNY 57.26 | -0.14% | CNY 57.32 | CNY 57.88 | CNY 54.52 | 4.04M |
| 2026-08-24 | CNY 57.34 | -1.14% | CNY 58.10 | CNY 59.00 | CNY 55.26 | 5.15M |
| 2026-08-21 | CNY 58.00 | -3.33% | CNY 60.00 | CNY 60.05 | CNY 57.10 | 7.41M |
| 2026-08-20 | CNY 60.00 | +12.74% | CNY 54.28 | CNY 61.51 | CNY 53.79 | 9.40M |
| 2026-08-19 | CNY 53.22 | -9.49% | CNY 57.48 | CNY 57.83 | CNY 52.96 | 6.04M |
| 2026-08-18 | CNY 58.80 | -2.33% | CNY 59.00 | CNY 60.60 | CNY 58.15 | 5.27M |
| 2026-08-17 | CNY 60.20 | +3.63% | CNY 58.18 | CNY 60.50 | CNY 57.83 | 5.05M |
| 2026-08-14 | CNY 58.09 | +3.23% | CNY 56.90 | CNY 58.50 | CNY 56.41 | 4.38M |
| 2026-08-13 | CNY 56.27 | -2.33% | CNY 58.18 | CNY 58.83 | CNY 56.20 | 4.23M |
| 2026-08-12 | CNY 57.61 | +3.58% | CNY 55.51 | CNY 57.89 | CNY 55.00 | 5.56M |
| 2026-08-11 | CNY 55.62 | -2.30% | CNY 56.63 | CNY 57.20 | CNY 54.89 | 4.63M |
| 2026-08-10 | CNY 56.93 | +0.55% | CNY 56.69 | CNY 57.00 | CNY 54.00 | 5.30M |
| 2026-08-07 | CNY 56.62 | +5.26% | CNY 53.83 | CNY 57.20 | CNY 52.37 | 6.30M |
| 2026-08-06 | CNY 53.79 | +3.03% | CNY 51.75 | CNY 55.14 | CNY 51.00 | 5.10M |
| 2026-08-05 | CNY 52.21 | +6.88% | CNY 48.85 | CNY 52.88 | CNY 48.18 | 5.37M |
| 2026-08-04 | CNY 48.85 | +7.34% | CNY 46.41 | CNY 49.70 | CNY 46.00 | 4.92M |
| 2026-08-03 | CNY 45.51 | -5.27% | CNY 48.38 | CNY 48.41 | CNY 45.30 | 4.66M |
| 2026-07-31 | CNY 48.04 | +5.47% | CNY 48.90 | CNY 50.80 | CNY 47.87 | 6.07M |
| 2026-07-30 | CNY 45.55 | -11.59% | CNY 50.58 | CNY 51.38 | CNY 44.93 | 6.75M |
| 2026-07-29 | CNY 51.52 | +0.21% | CNY 51.36 | CNY 52.57 | CNY 49.24 | 4.43M |
| 2026-07-28 | CNY 51.41 | -7.75% | CNY 55.02 | CNY 55.63 | CNY 50.94 | 4.25M |
| 2026-07-27 | CNY 55.73 | +4.54% | CNY 54.34 | CNY 56.37 | CNY 52.29 | 6.21M |
| 2026-07-24 | CNY 53.31 | +1.04% | CNY 52.25 | CNY 54.88 | CNY 51.20 | 5.35M |
| 2026-07-23 | CNY 52.76 | -0.43% | CNY 53.29 | CNY 54.46 | CNY 51.45 | 4.69M |
| 2026-07-22 | CNY 52.99 | +2.89% | CNY 51.25 | CNY 55.48 | CNY 51.25 | 7.78M |
| 2026-07-21 | CNY 51.50 | +11.40% | CNY 46.81 | CNY 51.80 | CNY 40.95 | 8.44M |
| 2026-07-20 | CNY 46.23 | -9.78% | CNY 53.80 | CNY 54.00 | CNY 44.68 | 6.92M |
| 2026-07-17 | CNY 51.24 | -13.48% | CNY 59.22 | CNY 59.22 | CNY 50.96 | 5.34M |
| 2026-07-16 | CNY 59.22 | -4.36% | CNY 61.93 | CNY 64.65 | CNY 58.94 | 4.85M |
| 2026-07-15 | CNY 61.92 | -3.28% | CNY 64.34 | CNY 65.95 | CNY 61.59 | 3.74M |
| 2026-07-14 | CNY 64.02 | +2.61% | CNY 63.01 | CNY 64.50 | CNY 60.61 | 4.15M |
| 2026-07-13 | CNY 62.39 | -10.07% | CNY 69.38 | CNY 69.60 | CNY 62.20 | 4.37M |
| 2026-07-10 | CNY 69.38 | -2.92% | CNY 73.00 | CNY 74.18 | CNY 69.32 | 4.07M |
| 2026-07-09 | CNY 71.47 | +1.52% | CNY 70.87 | CNY 71.99 | CNY 66.67 | 6.05M |
| 2026-07-08 | CNY 70.40 | -1.90% | CNY 71.96 | CNY 73.03 | CNY 68.21 | 3.52M |
| 2026-07-07 | CNY 71.76 | -4.95% | CNY 75.50 | CNY 75.50 | CNY 70.15 | 4.22M |
| 2026-07-06 | CNY 75.50 | -4.22% | CNY 79.78 | CNY 81.13 | CNY 74.13 | 5.65M |
| 2026-07-03 | CNY 78.83 | +2.78% | CNY 76.77 | CNY 81.89 | CNY 74.63 | 7.02M |
| 2026-07-02 | CNY 76.70 | -0.25% | CNY 76.89 | CNY 81.20 | CNY 72.80 | 7.66M |
| 2026-07-01 | CNY 76.89 | -3.47% | CNY 80.58 | CNY 81.97 | CNY 76.83 | 5.97M |
| 2026-06-30 | CNY 79.65 | +3.43% | CNY 77.86 | CNY 80.56 | CNY 75.05 | 5.88M |
| 2026-06-29 | CNY 77.01 | -7.71% | CNY 84.25 | CNY 84.45 | CNY 74.41 | 8.75M |
| 2026-06-26 | CNY 83.44 | -7.08% | CNY 88.36 | CNY 92.86 | CNY 82.82 | 6.55M |
| 2026-06-25 | CNY 89.80 | +3.31% | CNY 87.89 | CNY 90.30 | CNY 85.00 | 7.03M |
| 2026-06-24 | CNY 86.92 | +0.14% | CNY 86.36 | CNY 89.19 | CNY 84.36 | 6.14M |
| 2026-06-23 | CNY 86.80 | -4.19% | CNY 88.88 | CNY 92.32 | CNY 86.17 | 6.02M |
| 2026-06-22 | CNY 90.60 | -3.82% | CNY 90.03 | CNY 92.50 | CNY 86.56 | 9.48M |
| 2026-06-18 | CNY 94.20 | +5.77% | CNY 87.90 | CNY 97.00 | CNY 87.90 | 7.91M |
| 2026-06-17 | CNY 89.06 | +1.53% | CNY 86.11 | CNY 91.89 | CNY 85.16 | 9.63M |
| 2026-06-16 | CNY 87.72 | +10.60% | CNY 79.56 | CNY 89.54 | CNY 77.18 | 12.46M |
| 2026-06-15 | CNY 79.31 | +18.36% | CNY 66.80 | CNY 80.40 | CNY 66.30 | 11.76M |
| 2026-06-12 | CNY 67.01 | -0.13% | CNY 70.73 | CNY 76.30 | CNY 66.80 | 10.35M |
| 2026-06-11 | CNY 67.10 | -0.24% | CNY 66.76 | CNY 68.76 | CNY 65.30 | 6.82M |
| 2026-06-10 | CNY 67.26 | +6.61% | CNY 61.59 | CNY 70.20 | CNY 61.59 | 10.17M |
| 2026-06-09 | CNY 63.09 | +1.76% | CNY 63.24 | CNY 65.47 | CNY 60.40 | 6.25M |
| 2026-06-08 | CNY 62.00 | -7.28% | CNY 63.00 | CNY 66.21 | CNY 60.98 | 6.78M |
| 2026-06-05 | CNY 66.87 | +9.09% | CNY 61.56 | CNY 68.79 | CNY 60.85 | 10.18M |
| 2026-06-04 | CNY 61.30 | -3.10% | CNY 63.00 | CNY 63.00 | CNY 60.12 | 6.27M |
| 2026-06-03 | CNY 63.26 | -1.42% | CNY 64.01 | CNY 65.58 | CNY 62.10 | 6.89M |
| 2026-06-02 | CNY 64.17 | +7.76% | CNY 59.92 | CNY 65.29 | CNY 59.61 | 8.36M |
| 2026-06-01 | CNY 59.55 | -6.33% | CNY 62.83 | CNY 64.44 | CNY 59.55 | 6.51M |
| 2026-05-29 | CNY 63.57 | -9.81% | CNY 69.29 | CNY 70.09 | CNY 63.19 | 8.44M |
| 2026-05-28 | CNY 70.49 | +7.42% | CNY 65.10 | CNY 71.40 | CNY 62.41 | 11.43M |
| 2026-05-27 | CNY 65.61 | +0.39% | CNY 64.87 | CNY 67.13 | CNY 64.11 | 7.00M |
| 2026-05-26 | CNY 65.36 | +2.36% | CNY 63.11 | CNY 65.56 | CNY 61.46 | 9.25M |