TKD Science and Technology Co.,Ltd. (SHA:603738)
China · Delayed Price · Currency is CNY 15.19
+0.07 (0.46%)
Aug 1, 2025, 2:45 PM CST
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.05 | 15.40 | 15.01 | 15.20 | 15.20 | 0.53% | 10,010,125 |
| Jul 31, 2025 | 15.10 | 15.36 | 15.10 | 15.12 | 15.12 | -0.40% | 11,371,409 |
| Jul 30, 2025 | 15.60 | 15.63 | 15.09 | 15.18 | 15.18 | -2.69% | 15,074,167 |
| Jul 29, 2025 | 15.46 | 15.69 | 15.39 | 15.60 | 15.60 | 0.19% | 14,670,944 |
| Jul 28, 2025 | 15.66 | 15.75 | 15.46 | 15.57 | 15.57 | 0.52% | 20,562,660 |
| Jul 25, 2025 | 15.15 | 15.49 | 15.06 | 15.49 | 15.49 | 2.11% | 21,527,648 |
| Jul 24, 2025 | 15.15 | 15.20 | 15.07 | 15.17 | 15.17 | 0.33% | 15,087,231 |
| Jul 23, 2025 | 15.03 | 15.25 | 14.92 | 15.12 | 15.12 | 0.07% | 20,524,598 |
| Jul 22, 2025 | 15.22 | 15.38 | 15.04 | 15.11 | 15.11 | -1.88% | 28,714,579 |
| Jul 21, 2025 | 15.43 | 15.88 | 15.35 | 15.40 | 15.40 | -1.91% | 42,258,289 |
| Jul 18, 2025 | 16.64 | 16.98 | 15.67 | 15.70 | 15.70 | 0.96% | 79,598,800 |
| Jul 17, 2025 | 14.20 | 15.55 | 14.13 | 15.55 | 15.55 | 9.97% | 38,797,921 |
| Jul 16, 2025 | 14.19 | 14.32 | 14.09 | 14.14 | 14.14 | -0.35% | 5,455,607 |
| Jul 15, 2025 | 14.30 | 14.33 | 14.03 | 14.19 | 14.19 | -2.14% | 11,790,827 |
| Jul 14, 2025 | 14.40 | 14.52 | 14.35 | 14.50 | 14.50 | 0.83% | 6,695,693 |
| Jul 11, 2025 | 14.37 | 14.47 | 14.24 | 14.38 | 14.38 | 0.07% | 6,109,602 |
| Jul 10, 2025 | 14.33 | 14.45 | 14.26 | 14.37 | 14.37 | - | 4,168,648 |
| Jul 9, 2025 | 14.36 | 14.50 | 14.33 | 14.37 | 14.37 | -0.21% | 4,964,578 |
| Jul 8, 2025 | 14.26 | 14.58 | 14.20 | 14.40 | 14.40 | 1.55% | 5,921,800 |
| Jul 7, 2025 | 14.22 | 14.30 | 14.11 | 14.18 | 14.18 | -0.42% | 3,488,568 |
| Jul 4, 2025 | 14.53 | 14.54 | 14.23 | 14.24 | 14.24 | -2.06% | 6,379,907 |
| Jul 3, 2025 | 14.35 | 14.59 | 14.32 | 14.54 | 14.54 | 1.04% | 6,406,496 |
| Jul 2, 2025 | 14.60 | 14.61 | 14.32 | 14.39 | 14.39 | -1.98% | 8,509,181 |
| Jul 1, 2025 | 14.68 | 14.82 | 14.55 | 14.68 | 14.68 | - | 7,482,005 |
| Jun 30, 2025 | 14.55 | 14.73 | 14.50 | 14.68 | 14.68 | 1.59% | 9,591,613 |
| Jun 27, 2025 | 14.46 | 14.60 | 14.43 | 14.45 | 14.45 | 0.14% | 7,258,424 |
| Jun 26, 2025 | 14.58 | 14.64 | 14.43 | 14.43 | 14.43 | -1.03% | 8,725,892 |
| Jun 25, 2025 | 14.63 | 14.65 | 14.43 | 14.58 | 14.58 | -0.07% | 10,581,018 |
| Jun 24, 2025 | 14.31 | 14.59 | 14.21 | 14.59 | 14.59 | 1.81% | 12,286,108 |
| Jun 23, 2025 | 14.00 | 14.37 | 13.90 | 14.33 | 14.33 | 1.92% | 10,025,023 |
| Jun 20, 2025 | 13.85 | 14.17 | 13.73 | 14.06 | 14.06 | 0.43% | 8,431,070 |
| Jun 19, 2025 | 13.95 | 14.24 | 13.87 | 14.00 | 13.92 | 0.07% | 12,209,194 |
| Jun 18, 2025 | 13.79 | 14.08 | 13.74 | 13.99 | 13.91 | 1.08% | 7,141,233 |
| Jun 17, 2025 | 13.89 | 13.95 | 13.79 | 13.84 | 13.76 | -0.29% | 4,147,272 |
| Jun 16, 2025 | 14.05 | 14.09 | 13.84 | 13.88 | 13.80 | -1.21% | 6,772,856 |
| Jun 13, 2025 | 13.80 | 14.08 | 13.77 | 14.05 | 13.97 | 0.57% | 11,485,678 |
| Jun 12, 2025 | 13.81 | 14.28 | 13.79 | 13.97 | 13.89 | 0.50% | 9,445,968 |
| Jun 11, 2025 | 14.03 | 14.03 | 13.87 | 13.90 | 13.82 | 0.36% | 4,447,566 |
| Jun 10, 2025 | 13.96 | 14.09 | 13.76 | 13.85 | 13.77 | -1.07% | 8,039,522 |
| Jun 9, 2025 | 13.76 | 14.13 | 13.76 | 14.00 | 13.92 | 1.74% | 7,462,783 |
| Jun 6, 2025 | 13.88 | 13.88 | 13.70 | 13.76 | 13.68 | -0.43% | 4,329,679 |
| Jun 5, 2025 | 13.55 | 13.88 | 13.46 | 13.82 | 13.74 | 1.77% | 7,216,871 |
| Jun 4, 2025 | 13.35 | 13.60 | 13.31 | 13.58 | 13.50 | 1.72% | 4,816,920 |
| Jun 3, 2025 | 13.32 | 13.40 | 13.29 | 13.35 | 13.27 | 0.23% | 3,194,716 |
| May 30, 2025 | 13.53 | 13.55 | 13.30 | 13.32 | 13.24 | -1.91% | 5,220,160 |
| May 29, 2025 | 13.29 | 13.63 | 13.29 | 13.58 | 13.50 | 2.03% | 5,656,639 |
| May 28, 2025 | 13.38 | 13.49 | 13.27 | 13.31 | 13.23 | -0.67% | 3,504,245 |
| May 27, 2025 | 13.65 | 13.65 | 13.31 | 13.40 | 13.32 | -1.40% | 5,106,027 |
| May 26, 2025 | 13.50 | 13.65 | 13.41 | 13.59 | 13.51 | 1.19% | 3,980,428 |
| May 23, 2025 | 13.60 | 13.77 | 13.40 | 13.43 | 13.35 | -0.96% | 5,696,763 |