U.S. Markets closed

TFEC (600509.SS)


Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
7.02-0.12 (-1.68%)
As of 9:38AM CST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 24, 20177.147.147.027.027.02829,800
May 23, 20177.417.467.127.147.149,767,723
May 22, 20177.667.687.377.437.4310,967,869
May 19, 20177.527.757.507.697.6915,557,487
May 18, 20177.567.607.467.507.507,656,018
May 17, 20177.607.687.567.617.6111,273,025
May 16, 20177.457.607.237.607.6013,825,399
May 15, 20177.507.627.447.467.469,139,110
May 12, 20177.577.637.457.507.5010,778,643
May 11, 20177.697.777.227.607.6017,902,289
May 10, 20177.968.137.737.787.7814,684,073
May 09, 20177.737.957.727.947.9410,129,940
May 08, 20177.878.017.657.767.7612,202,301
May 05, 20178.138.217.877.887.8812,163,473
May 04, 20178.168.328.088.138.1313,906,427
May 03, 20178.058.387.988.218.2117,621,847
May 02, 20178.018.087.918.048.0410,055,198
Apr 28, 20177.908.057.888.018.019,950,071
Apr 27, 20177.798.017.667.967.9617,984,301
Apr 26, 20177.627.767.627.707.709,111,249
Apr 25, 20177.657.807.577.657.6513,668,274
Apr 24, 20178.408.417.607.617.6127,735,284
Apr 21, 20178.538.658.368.448.4415,328,596
Apr 20, 20178.358.588.288.568.5618,133,761
Apr 19, 20178.308.478.218.418.4119,452,832
Apr 18, 20178.588.598.318.328.3220,330,936
Apr 17, 20178.458.688.378.528.5217,965,730
Apr 14, 20178.868.898.468.478.4728,442,152
Apr 13, 20178.729.028.728.888.8822,007,244
Apr 12, 20178.889.228.808.868.8639,938,919
Apr 11, 20178.649.068.588.998.9938,931,784
Apr 10, 20178.758.838.548.728.7229,868,112
Apr 07, 20179.099.098.838.848.8435,472,261
Apr 06, 20178.769.278.669.149.1459,238,912
Apr 05, 20179.109.108.288.808.8056,444,775
Mar 31, 20179.399.778.949.109.10106,328,294
Mar 30, 20178.469.418.419.419.41101,625,373
Mar 29, 20178.458.798.358.558.5538,946,475
Mar 28, 20178.248.898.208.508.5034,112,244
Mar 27, 20178.388.478.248.278.2716,241,305
Mar 24, 20178.478.548.348.408.4023,559,082
Mar 23, 20178.228.478.218.468.4636,983,189
Mar 22, 20178.098.358.098.278.2719,109,023
Mar 21, 20178.258.268.108.198.1913,142,309
Mar 20, 20178.008.227.948.218.2118,679,768
Mar 17, 20178.088.117.998.008.009,965,976
Mar 16, 20177.958.087.958.068.069,291,587
Mar 15, 20177.967.997.917.927.924,692,032
Mar 14, 20178.048.087.947.977.977,524,936
Mar 13, 20178.018.047.908.038.036,825,674
Mar 10, 20177.988.067.968.018.015,775,002
Mar 09, 20178.088.087.947.987.988,711,351
Mar 08, 20178.128.168.018.068.068,234,596
Mar 07, 20178.158.198.078.138.138,809,218
Mar 06, 20178.068.188.008.158.1510,391,886
Mar 03, 20178.058.127.968.008.0012,108,256
Mar 02, 20178.208.208.088.098.099,893,840
Mar 01, 20178.218.298.138.168.1614,399,578
Feb 28, 20178.168.258.098.228.2211,366,873
Feb 27, 20178.178.248.088.138.1310,783,361
Feb 24, 20178.168.238.118.198.1912,550,936
Feb 23, 20178.398.398.118.178.1725,668,393
Feb 22, 20178.428.638.368.428.4226,319,639
Feb 21, 20178.418.488.338.428.4221,845,710
Feb 20, 20178.218.588.168.498.4931,924,179
Feb 17, 20178.308.458.128.248.2429,584,072
Feb 16, 20178.048.628.018.408.4040,906,197
Feb 15, 20178.138.358.048.098.0937,214,923
Feb 14, 20178.068.228.028.198.1930,605,820
Feb 13, 20178.168.218.018.108.1030,319,472
Feb 10, 20177.828.437.798.198.1956,273,406
Feb 09, 20177.557.947.527.837.8329,034,724
Feb 08, 20177.477.577.447.557.555,382,192
Feb 07, 20177.487.557.457.507.506,768,362
Feb 06, 20177.397.497.377.497.496,008,832
Feb 03, 20177.457.467.357.397.394,097,390
Jan 26, 20177.457.467.427.457.455,714,715
Jan 25, 20177.437.487.397.447.445,307,261
Jan 24, 20177.397.537.357.467.469,984,440
Jan 23, 20177.357.417.347.397.395,828,137
Jan 20, 20177.227.437.227.367.366,973,425
Jan 19, 20177.277.277.207.227.224,606,183
Jan 18, 20177.277.337.237.277.275,477,673
Jan 17, 20177.187.277.157.267.265,662,513
Jan 16, 20177.487.487.017.207.2012,322,206
Jan 13, 20177.657.657.407.497.499,177,085
Jan 12, 20177.727.767.637.657.658,144,130
Jan 11, 20177.677.817.637.727.7211,526,614
Jan 10, 20177.717.887.677.677.6714,248,564
Jan 09, 20177.617.747.567.737.7310,044,420
Jan 06, 20177.657.657.557.627.626,573,147
Jan 05, 20177.587.657.587.647.646,542,879
Jan 04, 20177.577.617.547.597.595,618,405
Jan 03, 20177.477.577.477.577.575,728,702
Dec 30, 20167.507.537.467.477.473,343,345
Dec 29, 20167.507.577.477.497.494,124,217
Dec 28, 20167.557.597.507.517.514,906,900
Dec 27, 20167.467.547.447.537.534,951,119
Dec 26, 20167.397.487.327.477.475,982,923
Dec 23, 20167.517.557.427.437.434,714,191
*Close price adjusted for dividends and splits.
Loading more data...