Shanghai - Delayed Quote
CNY
Anhui Tongfeng Electronics Company Limited (600237.SS)
7.41
+0.04
(+0.54%)
As of 10:58:04 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.39
7.55
7.29
7.48
7.48
13,264,866
Oct 30, 2026
7.32
7.71
7.26
7.37
7.37
24,447,076
Oct 29, 2026
8.09
8.13
7.45
7.50
7.50
35,744,464
Oct 28, 2026
8.18
8.28
7.98
8.16
8.16
22,906,155
Oct 27, 2026
8.34
8.47
8.10
8.10
8.10
21,625,270
Oct 26, 2026
8.39
8.47
8.23
8.25
8.25
28,160,913
Oct 23, 2026
8.74
8.78
8.11
8.57
8.57
46,063,514
Oct 22, 2026
9.00
9.19
8.87
9.00
9.00
37,144,355
Oct 21, 2026
9.21
9.26
8.97
9.02
9.02
38,556,466
Oct 20, 2026
9.14
9.45
9.01
9.30
9.30
52,027,458
Oct 19, 2026
8.75
9.39
8.46
9.33
9.33
66,189,529
Oct 16, 2026
9.25
9.33
8.78
8.93
8.93
53,723,744
Oct 15, 2026
8.64
9.36
8.61
9.18
9.18
71,041,990
Oct 14, 2026
9.03
9.27
8.88
8.89
8.89
61,965,362
Oct 13, 2026
8.15
9.03
7.99
9.03
9.03
51,322,324
Oct 12, 2026
8.42
8.60
8.18
8.21
8.21
27,457,500
Oct 9, 2026
8.59
8.64
8.08
8.42
8.42
43,878,750
Oct 8, 2026
8.72
9.39
8.60
8.84
8.84
46,363,736
Sep 30, 2026
9.21
9.22
8.52
8.55
8.55
37,211,519
Sep 29, 2026
8.71
9.39
8.68
9.03
9.03
37,029,388
Sep 28, 2026
9.38
9.39
8.66
8.78
8.78
38,680,711
Sep 24, 2026
9.75
9.95
9.36
9.38
9.38
43,189,666
Sep 23, 2026
9.90
10.00
9.65
9.85
9.85
60,659,437
Sep 22, 2026
9.62
10.12
9.55
10.12
10.12
94,575,949
Sep 21, 2026
9.51
9.70
9.48
9.60
9.60
38,857,473
Sep 18, 2026
9.54
9.58
9.36
9.45
9.45
38,015,252
Sep 17, 2026
9.61
9.77
9.38
9.42
9.42
50,130,035
Sep 16, 2026
9.60
9.77
9.52
9.74
9.74
62,368,140
Sep 15, 2026
9.66
9.82
9.56
9.61
9.61
84,085,950
Sep 14, 2026
9.00
10.10
8.96
9.84
9.84
125,428,243
Sep 11, 2026
8.25
9.22
8.21
9.22
9.22
101,316,381
Sep 10, 2026
8.20
8.55
8.07
8.38
8.38
36,484,212
Sep 9, 2026
8.29
8.44
8.21
8.26
8.26
23,538,596
Sep 8, 2026
8.36
8.47
8.23
8.28
8.28
20,440,600
Sep 7, 2026
8.15
8.38
8.13
8.33
8.33
22,557,300
Sep 4, 2026
8.43
8.50
8.06
8.10
8.10
26,187,813
Sep 3, 2026
8.34
8.44
8.27
8.36
8.36
20,310,617
Sep 2, 2026
8.54
8.57
8.23
8.31
8.31
20,025,724
Sep 1, 2026
8.60
8.63
8.45
8.52
8.52
19,858,017
Aug 31, 2026
8.36
8.64
8.34
8.62
8.62
19,487,800
Aug 28, 2026
8.50
8.66
8.46
8.49
8.49
21,123,173
Aug 27, 2026
8.31
8.55
8.30
8.49
8.49
19,829,302
Aug 26, 2026
8.26
8.42
8.14
8.32
8.32
18,635,309
Aug 25, 2026
8.00
8.32
7.87
8.25
8.25
19,789,100
Aug 24, 2026
8.38
8.40
7.93
8.09
8.09
26,666,300
Aug 21, 2026
8.31
8.48
8.14
8.42
8.42
19,079,721
Aug 20, 2026
8.37
8.58
8.26
8.40
8.40
20,298,227
Aug 19, 2026
8.72
8.78
8.26
8.28
8.28
32,116,178
Aug 18, 2026
8.99
9.09
8.79
8.92
8.92
28,735,599
Aug 17, 2026
8.86
9.02
8.77
9.01
9.01
31,862,650
Aug 14, 2026
8.74
8.88
8.65
8.84
8.84
26,894,581
Aug 13, 2026
8.89
9.21
8.66
8.66
8.66
39,109,703
Aug 12, 2026
8.71
8.81
8.66
8.81
8.81
25,342,517
Aug 11, 2026
8.72
8.96
8.69
8.74
8.74
34,135,631
Aug 10, 2026
8.88
9.02
8.68
8.84
8.84
39,676,150
Aug 7, 2026
8.56
9.18
8.36
8.94
8.94
70,353,213
Aug 6, 2026
8.40
8.62
8.33
8.48
8.48
39,678,008
Aug 5, 2026
8.18
8.60
8.15
8.53
8.53
46,010,180
Aug 4, 2026
7.98
8.26
7.94
8.22
8.22
33,327,286
Aug 3, 2026
7.94
7.97
7.77
7.95
7.95
26,295,136
Jul 31, 2026
8.30
8.35
8.01
8.03
8.03
41,279,586
Jul 30, 2026
8.00
8.19
7.82
8.00
8.00
35,862,256
Jul 29, 2026
7.85
8.18
7.67
8.10
8.10
33,895,739
Jul 28, 2026
7.80
8.05
7.80
7.90
7.90
28,041,098
Jul 27, 2026
7.62
8.02
7.50
7.99
7.99
28,444,185
Jul 24, 2026
7.80
7.93
7.63
7.63
7.63
23,933,785
Jul 23, 2026
7.93
8.07
7.76
7.98
7.98
32,362,068
Jul 22, 2026
8.01
8.15
7.76
7.85
7.85
39,696,689
Jul 21, 2026
7.63
8.14
7.01
8.00
8.00
48,620,526
Jul 20, 2026
8.26
8.30
7.40
7.51
7.51
42,686,023
Jul 17, 2026
8.79
8.80
7.97
8.10
8.10
39,721,222
Jul 16, 2026
9.18
9.38
8.71
8.82
8.82
37,994,915
Jul 15, 2026
9.81
9.87
9.25
9.33
9.33
43,991,091
Jul 14, 2026
9.67
9.97
9.33
9.85
9.85
41,141,225
Jul 13, 2026
10.30
10.52
9.59
9.62
9.62
50,888,706
Jul 10, 2026
11.21
11.55
10.65
10.66
10.66
51,396,285
Jul 9, 2026
10.96
11.25
10.53
11.20
11.20
50,814,196
Jul 8, 2026
11.50
11.57
10.49
10.62
10.62
56,869,453
Jul 7, 2026
11.30
11.86
11.12
11.65
11.65
54,930,176
Jul 6, 2026
11.99
12.02
11.09
11.36
11.36
55,398,601
Jul 3, 2026
12.41
12.55
11.77
11.81
11.81
69,195,755
Jul 2, 2026
13.57
13.60
12.67
12.67
12.67
74,431,254
Jul 1, 2026
13.60
14.08
13.16
14.08
14.08
101,342,003
Jun 30, 2026
12.88
14.31
12.57
13.95
13.95
118,433,877
Jun 29, 2026
13.29
13.95
12.61
13.01
13.01
109,737,339
Jun 26, 2026
13.00
13.54
12.59
13.21
13.21
140,411,775
Jun 25, 2026
11.88
12.99
11.29
12.99
12.99
110,076,241
Jun 24, 2026
11.72
11.99
11.44
11.81
11.81
66,172,127
Jun 23, 2026
12.60
12.60
11.60
11.72
11.72
78,921,737
Jun 22, 2026
12.20
12.60
12.09
12.60
12.60
102,895,937
Jun 18, 2026
12.35
12.57
11.90
12.20
12.20
102,690,992
Jun 17, 2026
11.23
12.56
11.23
12.56
12.56
74,167,227
Jun 16, 2026
11.11
11.63
11.08
11.42
11.42
102,097,624
Jun 15, 2026
9.88
10.68
9.88
10.68
10.68
47,199,450
Jun 12, 2026
10.45
10.61
9.66
9.71
9.71
80,603,530
Jun 11, 2026
10.33
10.65
10.10
10.28
10.28
60,297,000
Jun 10, 2026
11.41
11.41
10.53
10.70
10.70
93,927,352
Jun 9, 2026
11.42
11.72
10.97
11.70
11.70
95,881,533
Jun 8, 2026
11.31
11.90
11.06
11.20
11.20
81,555,143
Jun 5, 2026
11.85
12.60
11.45
12.07
12.07
126,609,286
Jun 4, 2026
10.90
12.22
10.83
12.22
12.22
150,327,842
Jun 3, 2026
10.77
11.78
10.70
11.11
11.11
109,633,319
Jun 2, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
10.35
10.88
9.99
10.87
10.87
79,286,211
Jun 1, 2026
10.38
10.84
10.29
10.30
10.22
61,789,183
May 29, 2026
10.90
11.11
10.52
10.60
10.52
113,202,010
May 28, 2026
10.00
10.92
9.97
10.92
10.84
121,616,287
May 27, 2026
10.03
10.20
9.80
9.93
9.85
54,303,604
May 26, 2026
9.90
10.14
9.76
10.05
9.97
49,039,426
May 25, 2026
10.02
10.38
9.90
10.03
9.95
76,709,418
May 22, 2026
9.57
10.06
9.57
10.02
9.94
78,003,592
May 21, 2026
9.81
9.94
9.35
9.49
9.42
61,121,452
May 20, 2026
9.27
9.77
9.22
9.68
9.60
51,970,502
May 19, 2026
9.00
9.38
8.85
9.37
9.30
32,364,613
May 18, 2026
8.80
9.02
8.70
8.97
8.90
15,819,620
May 15, 2026
9.05
9.18
8.76
8.85
8.78
22,827,150
May 14, 2026
9.54
9.56
9.06
9.06
8.99
26,832,278
May 13, 2026
9.36
9.57
9.31
9.50
9.43
21,222,444
May 12, 2026
9.53
9.63
9.36
9.44
9.37
21,328,160
May 11, 2026
9.43
9.70
9.43
9.54
9.47
33,405,640
May 8, 2026
9.16
9.28
9.12
9.25
9.18
18,732,099
May 7, 2026
9.11
9.28
9.10
9.21
9.14
17,884,709
May 6, 2026
8.94
9.18
8.94
9.10
9.03
19,983,079
Apr 30, 2026
9.09
9.15
8.88
8.88
8.81
16,889,501
Apr 29, 2026
8.84
9.17
8.78
9.10
9.03
17,129,004
Apr 28, 2026
9.18
9.22
8.86
8.90
8.83
19,992,838
Apr 27, 2026
9.15
9.29
8.71
9.26
9.19
28,804,108
Apr 24, 2026
9.15
9.27
9.13
9.20
9.13
15,929,197
Apr 23, 2026
9.45
9.49
9.18
9.20
9.13
23,608,520
Apr 22, 2026
9.33
9.48
9.30
9.44
9.37
26,522,345
Apr 21, 2026
9.29
9.39
9.26
9.31
9.24
18,090,288
Apr 20, 2026
9.34
9.40
9.25
9.32
9.25
23,045,479
Apr 17, 2026
9.36
9.48
9.31
9.33
9.26
24,539,023
Apr 16, 2026
9.40
9.48
9.24
9.38
9.31
38,171,061
Apr 15, 2026
9.23
9.60
9.18
9.49
9.42
47,236,676
Apr 14, 2026
9.31
9.42
9.13
9.22
9.15
44,445,040
Apr 13, 2026
8.81
9.50
8.75
9.43
9.36
41,433,779
Apr 10, 2026
8.93
9.05
8.88
8.88
8.81
16,760,786
Apr 9, 2026
8.88
8.95
8.79
8.85
8.78
16,535,116
Apr 8, 2026
8.74
8.98
8.72
8.97
8.90
25,771,313
Apr 7, 2026
8.46
8.59
8.42
8.53
8.46
13,873,100
Apr 3, 2026
8.62
8.68
8.37
8.40
8.33
15,569,426
Apr 2, 2026
8.90
9.03
8.53
8.61
8.54
28,699,767
Apr 1, 2026
8.90
9.00
8.74
8.96
8.89
23,868,700
Mar 31, 2026
8.98
9.00
8.65
8.66
8.59
30,037,689
Mar 30, 2026
8.40
9.34
8.36
9.04
8.97
42,966,709
Mar 27, 2026
8.20
8.59
8.17
8.53
8.46
17,928,786
Mar 26, 2026
8.60
8.63
8.30
8.35
8.29
21,926,282
Mar 25, 2026
8.38
8.72
8.38
8.60
8.53
21,820,321
Mar 24, 2026
8.28
8.39
8.08
8.38
8.31
22,124,500
Mar 23, 2026
8.45
8.52
7.97
8.09
8.03
28,923,370
Mar 20, 2026
9.05
9.05
8.62
8.63
8.56
24,625,167
Mar 19, 2026
9.30
9.33
8.88
8.93
8.86
37,117,248
Mar 18, 2026
9.35
9.55
9.28
9.46
9.39
25,949,551
Mar 17, 2026
10.45
10.48
9.28
9.35
9.28
65,918,791
Mar 16, 2026
10.17
10.36
9.98
10.31
10.23
24,712,505
Mar 13, 2026
10.46
10.53
10.18
10.18
10.10
31,136,963
Mar 12, 2026
10.70
10.82
10.42
10.49
10.41
43,916,049
Mar 11, 2026
10.50
11.06
10.19
10.87
10.79
67,077,272
Mar 10, 2026
10.27
10.66
10.27
10.58
10.50
52,069,072
Mar 9, 2026
10.06
10.49
9.47
10.31
10.23
59,215,750
Mar 6, 2026
10.30
10.52
10.15
10.31
10.23
26,150,900
Mar 5, 2026
10.58
10.65
10.32
10.38
10.30
43,972,841
Mar 4, 2026
9.70
10.75
9.70
10.41
10.33
58,975,432
Mar 3, 2026
10.70
10.79
9.95
9.96
9.88
48,650,514
Mar 2, 2026
10.90
10.99
10.60
10.71
10.63
49,085,851
Feb 27, 2026
10.88
11.14
10.80
11.00
10.91
105,651,300
Feb 26, 2026
10.15
11.15
10.08
11.15
11.06
110,087,791
Feb 25, 2026
9.97
10.15
9.89
10.14
10.06
29,596,790
Feb 24, 2026
9.66
10.02
9.66
9.97
9.89
34,976,432
Feb 13, 2026
9.71
9.77
9.58
9.59
9.52
18,878,690
Feb 12, 2026
9.71
9.84
9.63
9.74
9.66
16,960,438
Feb 11, 2026
9.64
9.81
9.62
9.75
9.67
16,226,874
Feb 10, 2026
9.69
9.78
9.67
9.67
9.59
13,438,814
Feb 9, 2026
9.66
9.91
9.62
9.71
9.63
22,180,321
Feb 6, 2026
9.35
9.65
9.30
9.51
9.44
17,832,439
Feb 5, 2026
9.56
9.57
9.37
9.47
9.40
17,233,083
Feb 4, 2026
9.63
9.73
9.50
9.65
9.58
18,935,777
Feb 3, 2026
9.52
9.69
9.46
9.69
9.61
20,365,478
Feb 2, 2026
9.48
9.65
9.39
9.42
9.35
20,017,660
Jan 30, 2026
9.63
9.77
9.34
9.57
9.50
32,488,574
Jan 29, 2026
10.02
10.09
9.70
9.70
9.62
32,882,134
Jan 28, 2026
10.12
10.30
10.02
10.06
9.98
27,019,362
Jan 27, 2026
9.91
10.20
9.58
10.15
10.07
43,828,317
Jan 26, 2026
10.42
10.50
9.93
9.97
9.89
49,403,043
Jan 23, 2026
10.45
10.61
10.31
10.53
10.45
50,015,552
Jan 22, 2026
10.83
10.84
10.43
10.45
10.37
51,279,674
Jan 21, 2026
10.35
10.88
10.13
10.82
10.74
59,246,174
Jan 20, 2026
10.67
10.90
10.41
10.59
10.51
63,239,379
Jan 19, 2026
10.01
10.88
9.92
10.86
10.78
81,175,641
Jan 16, 2026
10.40
11.25
10.02
10.15
10.07
100,335,464
Jan 15, 2026
9.90
10.87
9.82
10.49
10.41
81,450,721
Jan 14, 2026
9.50
10.35
9.48
10.06
9.98
98,680,033
Jan 13, 2026
9.53
9.90
9.20
9.63
9.56
78,073,616
Jan 12, 2026
9.55
9.70
9.33
9.60
9.53
58,901,216
Jan 9, 2026
9.50
9.73
9.35
9.60
9.53
58,514,858
Jan 8, 2026
9.36
9.63
9.26
9.58
9.51
64,700,990
Jan 7, 2026
9.04
9.48
8.99
9.45
9.38
73,197,024
Jan 6, 2026
9.17
9.18
9.01
9.05
8.98
41,893,893
Jan 5, 2026
9.14
9.23
8.96
9.17
9.10
41,554,192
Dec 31, 2025
9.08
9.28
8.95
8.96
8.89
47,146,078
Dec 30, 2025
9.01
9.09
8.86
8.96
8.89
36,839,191
Dec 29, 2025
9.12
9.29
9.03
9.08
9.01
45,461,216
Dec 26, 2025
9.47
9.53
9.18
9.20
9.13
70,800,639
Dec 25, 2025
9.30
9.83
9.21
9.58
9.51
79,493,139
Dec 24, 2025
9.18
9.72
9.13
9.52
9.45
104,680,711
Dec 23, 2025
9.01
9.42
8.88
9.21
9.14
101,303,262
Dec 22, 2025
8.88
9.06
8.88
8.96
8.89
46,533,685
Dec 19, 2025
8.91
9.20
8.80
8.93
8.86
50,131,213
Dec 18, 2025
8.86
8.97
8.77
8.78
8.71
50,027,929
Dec 17, 2025
8.98
9.10
8.84
9.01
8.94
61,391,529
Dec 16, 2025
9.01
9.21
8.92
8.98
8.91
83,740,619
Dec 15, 2025
9.00
9.33
8.69
9.07
9.00
131,339,548
Dec 12, 2025
8.11
8.99
8.05
8.99
8.92
88,547,993
Dec 11, 2025
8.22
8.45
8.11
8.17
8.11
31,289,123
Dec 10, 2025
8.35
8.39
8.17
8.22
8.16
21,631,672
Dec 9, 2025
8.41
8.51
8.35
8.39
8.32
24,663,465
Dec 8, 2025
8.39
8.52
8.29
8.46
8.39
34,283,973
Dec 5, 2025
8.13
8.40
8.02
8.39
8.32
36,659,600
Dec 4, 2025
8.23
8.26
7.99
8.16
8.10
26,824,693
Dec 3, 2025
8.60
8.60
8.19
8.27
8.21
39,547,935
Dec 2, 2025
8.65
8.65
8.48
8.55
8.48
31,224,301
Dec 1, 2025
8.67
8.72
8.54
8.69
8.62
45,942,674
Nov 28, 2025
8.60
8.81
8.53
8.71
8.64
56,160,483
Nov 27, 2025
8.70
8.78
8.56
8.62
8.55
52,807,021
Nov 26, 2025
8.84
8.99
8.60
8.71
8.64
102,071,397
Nov 25, 2025
8.06
8.84
8.05
8.84
8.77
45,309,748
Nov 24, 2025
7.95
8.07
7.82
8.04
7.98
27,624,088
Nov 21, 2025
8.26
8.32
7.88
7.88
7.82
54,707,467
Nov 20, 2025
8.26
8.65
8.26
8.38
8.31
56,021,389
Nov 19, 2025
8.35
8.43
8.10
8.30
8.24
36,624,610
Nov 18, 2025
8.24
8.59
8.22
8.32
8.26
58,823,077
Nov 17, 2025
8.12
8.25
8.10
8.17
8.11
23,688,158
Nov 14, 2025
8.21
8.35
8.13
8.18
8.12
26,619,502
Nov 13, 2025
8.09
8.44
8.07
8.31
8.25
37,842,500
Nov 12, 2025
8.25
8.25
8.05
8.15
8.09
34,600,501
Nov 11, 2025
8.19
8.39
8.15
8.25
8.19
41,892,382
Nov 10, 2025
8.27
8.35
8.12
8.20
8.14
50,616,266
Nov 7, 2025
7.96
8.46
7.95
8.40
8.33
61,267,148
Nov 6, 2025
8.02
8.07
7.89
8.04
7.98
29,363,453
Nov 5, 2025
7.77
8.09
7.77
8.03
7.97
39,710,135
Nov 4, 2025
7.87
8.01
7.83
7.90
7.84
32,322,816
Nov 3, 2025
7.75
7.91
7.68
7.86
7.80
33,951,609
