Skip to main content
logo
TKD Science and Technology Co.,Ltd. (SHA:603738)
China flag China · Delayed Price · Currency is CNY
26.19
+2.38 (10.00%)
At close: Mar 27, 2026

SHA:603738 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.2726.1923.2726.1926.1910.00%41,717,180
Mar 26, 202624.7625.2723.7623.8123.81-6.19%39,860,260
Mar 25, 202626.0026.5024.9025.3825.38-1.05%62,664,090
Mar 24, 202625.4626.1624.6425.6525.657.86%77,659,920
Mar 23, 202622.4425.0022.0723.7823.783.03%56,819,490
Mar 20, 202624.4924.5023.0023.0823.08-3.83%36,692,990
Mar 19, 202623.9524.8023.5024.0024.00-0.21%37,186,560
Mar 18, 202623.3524.1823.3024.0524.055.25%43,871,367
Mar 17, 202625.9726.0622.8022.8522.85-9.72%62,135,042
Mar 16, 202623.6025.3123.6025.3125.3110.00%46,194,890
Mar 13, 202622.3824.0022.1923.0123.01-0.17%32,103,290
Mar 12, 202622.8023.2022.1123.0523.050.66%31,797,330
Mar 11, 202622.6324.0522.5122.9022.901.96%38,584,500
Mar 10, 202622.3322.8822.0622.4622.461.81%33,321,260
Mar 9, 202622.3122.5821.0222.0622.06-5.57%45,077,430
Mar 6, 202623.7824.5423.1023.3623.36-1.52%50,896,780
Mar 5, 202623.7924.4823.1223.7223.723.13%50,376,360
Mar 4, 202622.0023.9822.0023.0023.00-51,807,520
Mar 3, 202624.2024.7522.5023.0023.00-4.01%94,045,030
Mar 2, 202621.6023.9621.1023.9623.9610.01%75,965,600
Feb 27, 202619.4021.7819.3021.7821.7810.00%60,173,470
Feb 26, 202619.0419.9618.9519.8019.803.13%44,465,950
Feb 25, 202617.7619.5817.6619.2019.207.87%56,660,810
Feb 24, 202617.9518.1717.5117.8017.801.83%27,084,910
Feb 13, 202616.8517.7016.8117.4817.483.49%27,779,082
Feb 12, 202616.7216.9916.6416.8916.890.96%10,314,030
Feb 11, 202616.7016.9416.5816.7316.730.42%10,220,890
Feb 10, 202616.2316.8816.2316.6616.662.21%15,581,420
Feb 9, 202616.0816.3915.9816.3016.303.03%9,167,442
Feb 6, 202615.7515.9815.6615.8215.82-0.25%6,786,191
Feb 5, 202616.0816.2515.8415.8615.86-2.28%8,367,154
Feb 4, 202616.2516.3616.0216.2316.23-0.73%7,322,628
Feb 3, 202616.2016.4116.0516.3516.351.93%7,342,083
Feb 2, 202616.1016.5516.0216.0416.04-0.31%12,661,960
Jan 30, 202616.2016.3815.8916.0916.09-0.68%10,704,350
Jan 29, 202616.3616.7316.1316.2016.20-1.16%12,319,730
Jan 28, 202616.5316.7016.3316.3916.39-0.85%9,310,952
Jan 27, 202616.3016.5415.7716.5316.530.85%13,744,550
Jan 26, 202616.8616.8916.2116.3916.39-2.73%15,112,350
Jan 23, 202616.8016.9016.7316.8516.850.36%15,590,064
Jan 22, 202616.6616.8416.5216.7916.791.39%15,536,510
Jan 21, 202616.2316.6016.2116.5616.561.04%11,629,190
Jan 20, 202616.6616.6816.2716.3916.39-1.74%10,833,650
Jan 19, 202616.4216.7516.2316.6816.681.58%13,721,320
Jan 16, 202616.5816.6116.2516.4216.42-0.36%12,936,900
Jan 15, 202616.4416.6716.2616.4816.48-0.60%11,908,570
Jan 14, 202616.5316.8116.3216.5816.58-0.06%18,429,440
Jan 13, 202617.0617.1016.5516.5916.59-2.75%22,020,780
Jan 12, 202616.9917.1716.8617.0617.060.35%24,117,980
Jan 9, 202616.5017.0716.4617.0017.001.61%29,558,300