Tianjin Benefo Tejing Electric Co., Ltd. (600468.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 03:00PM CST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.8400 | 4.9200 | 4.7900 | 4.8800 | 4.8800 | 21,263,304 |
| 09 May 2024 | 4.7500 | 4.8400 | 4.7400 | 4.8200 | 4.8200 | 10,620,300 |
| 08 May 2024 | 4.8200 | 4.8300 | 4.7400 | 4.7500 | 4.7500 | 12,263,863 |
| 07 May 2024 | 4.8200 | 4.8800 | 4.7900 | 4.8300 | 4.8300 | 16,060,894 |
| 06 May 2024 | 4.8000 | 4.8800 | 4.7800 | 4.8400 | 4.8400 | 20,079,660 |
| 30 Apr 2024 | 4.7200 | 4.8400 | 4.6800 | 4.7600 | 4.7600 | 19,218,923 |
| 29 Apr 2024 | 4.6600 | 4.7300 | 4.6100 | 4.7200 | 4.7200 | 15,011,300 |
| 26 Apr 2024 | 4.5000 | 4.6700 | 4.4700 | 4.6200 | 4.6200 | 17,316,074 |
| 25 Apr 2024 | 4.5100 | 4.6400 | 4.4800 | 4.5500 | 4.5500 | 17,328,800 |
| 24 Apr 2024 | 4.4500 | 4.5500 | 4.4000 | 4.5500 | 4.5500 | 12,934,923 |
| 23 Apr 2024 | 4.4200 | 4.4800 | 4.3800 | 4.4000 | 4.4000 | 9,708,030 |
| 22 Apr 2024 | 4.4900 | 4.5000 | 4.3500 | 4.3900 | 4.3900 | 11,682,212 |
| 19 Apr 2024 | 4.4300 | 4.5300 | 4.4100 | 4.4600 | 4.4600 | 14,308,300 |
| 18 Apr 2024 | 4.4500 | 4.5300 | 4.3900 | 4.4500 | 4.4500 | 17,992,500 |
| 17 Apr 2024 | 4.1700 | 4.5000 | 4.1700 | 4.5000 | 4.5000 | 22,551,343 |
| 16 Apr 2024 | 4.3500 | 4.3800 | 4.1000 | 4.1200 | 4.1200 | 23,331,300 |
| 15 Apr 2024 | 4.5700 | 4.6000 | 4.3100 | 4.4100 | 4.4100 | 19,871,330 |
| 12 Apr 2024 | 4.6600 | 4.6800 | 4.5700 | 4.5800 | 4.5800 | 10,602,000 |
| 11 Apr 2024 | 4.6000 | 4.7100 | 4.5500 | 4.6300 | 4.6300 | 14,003,410 |
| 10 Apr 2024 | 4.8200 | 4.8200 | 4.5600 | 4.6300 | 4.6300 | 19,318,926 |
| 09 Apr 2024 | 4.7600 | 4.8400 | 4.7400 | 4.8200 | 4.8200 | 11,034,193 |
| 08 Apr 2024 | 4.9100 | 4.9100 | 4.7300 | 4.7400 | 4.7400 | 17,635,259 |
| 03 Apr 2024 | 5.1000 | 5.1000 | 4.8800 | 4.9100 | 4.9100 | 19,698,868 |
| 02 Apr 2024 | 5.1500 | 5.1800 | 5.0400 | 5.0800 | 5.0800 | 17,071,834 |
| 01 Apr 2024 | 5.1100 | 5.1500 | 5.0800 | 5.1400 | 5.1400 | 19,633,543 |
| 29 Mar 2024 | 5.0100 | 5.1700 | 4.9800 | 5.1100 | 5.1100 | 12,772,910 |
| 28 Mar 2024 | 4.9000 | 5.0900 | 4.9000 | 5.0100 | 5.0100 | 23,171,625 |
| 27 Mar 2024 | 5.2800 | 5.2800 | 4.9200 | 4.9200 | 4.9200 | 36,534,586 |
| 26 Mar 2024 | 5.0700 | 5.3000 | 5.0500 | 5.2800 | 5.2800 | 37,476,471 |
| 25 Mar 2024 | 5.1800 | 5.3000 | 5.1200 | 5.1400 | 5.1400 | 26,542,912 |
| 22 Mar 2024 | 5.2400 | 5.2500 | 5.1200 | 5.1800 | 5.1800 | 20,967,920 |
| 21 Mar 2024 | 5.2600 | 5.3000 | 5.1900 | 5.2500 | 5.2500 | 20,135,500 |
| 20 Mar 2024 | 5.1500 | 5.3400 | 5.1300 | 5.2600 | 5.2600 | 25,309,774 |
| 19 Mar 2024 | 5.2000 | 5.2400 | 5.1500 | 5.1500 | 5.1500 | 17,421,750 |
| 18 Mar 2024 | 5.1200 | 5.2200 | 5.1200 | 5.2200 | 5.2200 | 22,127,746 |
| 15 Mar 2024 | 5.1100 | 5.1300 | 5.0000 | 5.1300 | 5.1300 | 18,544,900 |
| 14 Mar 2024 | 5.1900 | 5.2300 | 5.0100 | 5.1000 | 5.1000 | 35,653,096 |
| 13 Mar 2024 | 5.1600 | 5.4800 | 5.0800 | 5.2400 | 5.2400 | 55,674,920 |
| 12 Mar 2024 | 5.1000 | 5.1700 | 5.0000 | 5.1400 | 5.1400 | 29,033,400 |
| 11 Mar 2024 | 4.9600 | 5.0700 | 4.9500 | 5.0500 | 5.0500 | 20,207,810 |
| 08 Mar 2024 | 4.9300 | 4.9700 | 4.8700 | 4.9500 | 4.9500 | 17,357,913 |
| 07 Mar 2024 | 5.0500 | 5.0800 | 4.9000 | 4.9100 | 4.9100 | 28,784,090 |
| 06 Mar 2024 | 4.9100 | 5.1500 | 4.9000 | 5.0500 | 5.0500 | 32,500,530 |
| 05 Mar 2024 | 5.0500 | 5.1200 | 4.9400 | 5.0000 | 5.0000 | 43,431,250 |
| 04 Mar 2024 | 5.0700 | 5.3100 | 4.9200 | 5.2600 | 5.2600 | 53,328,632 |
| 01 Mar 2024 | 4.9500 | 5.1700 | 4.9300 | 5.0600 | 5.0600 | 35,572,860 |
| 29 Feb 2024 | 4.6200 | 4.9500 | 4.6100 | 4.9500 | 4.9500 | 31,801,080 |
| 28 Feb 2024 | 5.0500 | 5.1500 | 4.6600 | 4.6700 | 4.6700 | 40,890,824 |
| 27 Feb 2024 | 4.7900 | 4.9900 | 4.7500 | 4.9900 | 4.9900 | 23,056,266 |
| 26 Feb 2024 | 4.7600 | 4.9000 | 4.7400 | 4.8200 | 4.8200 | 25,144,676 |
| 23 Feb 2024 | 4.6800 | 4.8000 | 4.6400 | 4.7800 | 4.7800 | 27,548,086 |
| 22 Feb 2024 | 4.4800 | 4.7000 | 4.4800 | 4.6800 | 4.6800 | 31,605,853 |
| 21 Feb 2024 | 4.4400 | 4.6400 | 4.4100 | 4.5200 | 4.5200 | 25,724,750 |
| 20 Feb 2024 | 4.4600 | 4.5700 | 4.3600 | 4.4900 | 4.4900 | 19,451,946 |
| 19 Feb 2024 | 4.4300 | 4.5900 | 4.3900 | 4.4800 | 4.4800 | 25,709,438 |
| 08 Feb 2024 | 4.0700 | 4.4000 | 4.0500 | 4.3700 | 4.3700 | 28,881,259 |
| 07 Feb 2024 | 4.0600 | 4.2500 | 3.9500 | 4.0400 | 4.0400 | 26,642,042 |
| 06 Feb 2024 | 3.7400 | 4.1800 | 3.6200 | 4.0500 | 4.0500 | 25,945,659 |
| 05 Feb 2024 | 4.3000 | 4.3000 | 3.9100 | 3.9100 | 3.9100 | 27,571,800 |
| 02 Feb 2024 | 4.5500 | 4.6300 | 4.1700 | 4.3400 | 4.3400 | 21,429,100 |
| 01 Feb 2024 | 4.5200 | 4.6600 | 4.4300 | 4.5500 | 4.5500 | 17,548,702 |
| 31 Jan 2024 | 4.8900 | 4.9300 | 4.5700 | 4.5900 | 4.5900 | 26,440,887 |
| 30 Jan 2024 | 4.9900 | 5.1100 | 4.9100 | 4.9300 | 4.9300 | 18,795,072 |
| 29 Jan 2024 | 5.2700 | 5.2800 | 5.0700 | 5.0700 | 5.0700 | 22,520,450 |
| 26 Jan 2024 | 5.3000 | 5.5200 | 5.2600 | 5.2700 | 5.2700 | 34,219,984 |
| 25 Jan 2024 | 5.0200 | 5.2600 | 5.0000 | 5.2600 | 5.2600 | 30,516,550 |
| 24 Jan 2024 | 4.9900 | 5.1100 | 4.8500 | 5.0600 | 5.0600 | 24,671,061 |
| 23 Jan 2024 | 4.9800 | 5.0400 | 4.8700 | 4.9800 | 4.9800 | 19,099,352 |
| 22 Jan 2024 | 5.1600 | 5.2600 | 4.8800 | 4.9400 | 4.9400 | 24,708,400 |
| 19 Jan 2024 | 5.2400 | 5.2800 | 5.1600 | 5.1600 | 5.1600 | 15,058,800 |
| 18 Jan 2024 | 5.2800 | 5.3200 | 5.0800 | 5.2500 | 5.2500 | 26,336,490 |
| 17 Jan 2024 | 5.4900 | 5.5000 | 5.3100 | 5.3200 | 5.3200 | 21,073,978 |
| 16 Jan 2024 | 5.6400 | 5.7000 | 5.4200 | 5.5300 | 5.5300 | 27,926,423 |
| 15 Jan 2024 | 5.6800 | 5.7500 | 5.6200 | 5.6700 | 5.6700 | 16,533,693 |
| 12 Jan 2024 | 5.8400 | 5.9000 | 5.7300 | 5.7400 | 5.7400 | 24,598,298 |
| 11 Jan 2024 | 5.7500 | 5.8700 | 5.7200 | 5.8400 | 5.8400 | 23,945,989 |
| 10 Jan 2024 | 5.9100 | 5.9800 | 5.7300 | 5.7800 | 5.7800 | 34,613,296 |
| 09 Jan 2024 | 6.1000 | 6.1900 | 5.9400 | 6.0600 | 6.0600 | 34,531,380 |
| 08 Jan 2024 | 6.1400 | 6.1700 | 6.0100 | 6.0600 | 6.0600 | 27,495,300 |
| 05 Jan 2024 | 6.3200 | 6.4000 | 6.0600 | 6.1400 | 6.1400 | 45,712,234 |
| 04 Jan 2024 | 6.4600 | 6.5500 | 6.3100 | 6.3900 | 6.3900 | 51,051,605 |
| 03 Jan 2024 | 6.6000 | 6.7000 | 6.3600 | 6.4500 | 6.4500 | 67,326,245 |
| 02 Jan 2024 | 6.6000 | 6.9500 | 6.4800 | 6.7100 | 6.7100 | 82,842,743 |
| 29 Dec 2023 | 6.3000 | 6.9800 | 6.2500 | 6.7000 | 6.7000 | 102,797,056 |
| 28 Dec 2023 | 6.2600 | 6.8800 | 6.1000 | 6.3900 | 6.3900 | 97,964,459 |
| 27 Dec 2023 | 6.0200 | 6.4900 | 5.9700 | 6.3500 | 6.3500 | 90,878,249 |
| 26 Dec 2023 | 5.8800 | 6.2500 | 5.8600 | 6.0800 | 6.0800 | 97,445,689 |
| 25 Dec 2023 | 5.3800 | 5.9600 | 5.3700 | 5.9600 | 5.9600 | 62,609,222 |
| 22 Dec 2023 | 5.8300 | 5.8400 | 5.3800 | 5.4200 | 5.4200 | 45,473,384 |
| 21 Dec 2023 | 6.0700 | 6.1000 | 5.6500 | 5.8400 | 5.8400 | 42,376,110 |
| 20 Dec 2023 | 5.9900 | 6.0800 | 5.9200 | 6.0000 | 6.0000 | 40,220,753 |
| 19 Dec 2023 | 5.8200 | 6.1500 | 5.7700 | 6.1000 | 6.1000 | 66,306,010 |
| 18 Dec 2023 | 5.7500 | 5.9400 | 5.6700 | 5.9000 | 5.9000 | 52,383,553 |
| 15 Dec 2023 | 5.6600 | 5.8300 | 5.5800 | 5.7800 | 5.7800 | 27,135,370 |
| 14 Dec 2023 | 5.6900 | 5.8400 | 5.6700 | 5.6900 | 5.6900 | 25,441,203 |
| 13 Dec 2023 | 5.6500 | 5.7500 | 5.6200 | 5.6600 | 5.6600 | 18,455,929 |
| 12 Dec 2023 | 5.6800 | 5.6900 | 5.6100 | 5.6500 | 5.6500 | 15,957,800 |
| 11 Dec 2023 | 5.6800 | 5.7000 | 5.6000 | 5.6900 | 5.6900 | 20,267,441 |
| 08 Dec 2023 | 5.7400 | 5.7400 | 5.6300 | 5.6900 | 5.6900 | 19,743,900 |
| 07 Dec 2023 | 5.7700 | 5.7800 | 5.6600 | 5.7000 | 5.7000 | 25,734,420 |
| *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.