Toly Bread Co.,Ltd. (SHA:603866)
China · Delayed Price · Currency is CNY 5.20
+0.10 (1.96%)
At close: Mar 6, 2026
Toly Bread Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.10 | 5.20 | 5.09 | 5.20 | 5.20 | 1.96% | 14,832,570 |
| Mar 5, 2026 | 5.17 | 5.20 | 5.09 | 5.10 | 5.10 | -0.97% | 17,652,140 |
| Mar 4, 2026 | 5.26 | 5.26 | 5.13 | 5.15 | 5.15 | -2.09% | 18,305,440 |
| Mar 3, 2026 | 5.30 | 5.36 | 5.25 | 5.26 | 5.26 | -0.57% | 14,639,780 |
| Mar 2, 2026 | 5.33 | 5.35 | 5.25 | 5.29 | 5.29 | -1.49% | 16,582,430 |
| Feb 27, 2026 | 5.32 | 5.38 | 5.30 | 5.37 | 5.37 | 0.94% | 11,504,744 |
| Feb 26, 2026 | 5.39 | 5.40 | 5.30 | 5.32 | 5.32 | -2.03% | 19,017,690 |
| Feb 25, 2026 | 5.36 | 5.47 | 5.36 | 5.43 | 5.43 | 1.31% | 14,301,570 |
| Feb 24, 2026 | 5.36 | 5.39 | 5.34 | 5.36 | 5.36 | 0.56% | 13,364,670 |
| Feb 13, 2026 | 5.39 | 5.42 | 5.32 | 5.33 | 5.33 | -1.30% | 13,807,480 |
| Feb 12, 2026 | 5.51 | 5.52 | 5.39 | 5.40 | 5.40 | -2.17% | 20,158,860 |
| Feb 11, 2026 | 5.53 | 5.55 | 5.50 | 5.52 | 5.52 | - | 12,200,150 |
| Feb 10, 2026 | 5.55 | 5.55 | 5.49 | 5.52 | 5.52 | -0.54% | 11,084,890 |
| Feb 9, 2026 | 5.53 | 5.57 | 5.50 | 5.55 | 5.55 | 1.09% | 15,029,470 |
| Feb 6, 2026 | 5.52 | 5.57 | 5.49 | 5.49 | 5.49 | -0.90% | 17,072,820 |
| Feb 5, 2026 | 5.54 | 5.62 | 5.51 | 5.54 | 5.54 | - | 23,711,220 |
| Feb 4, 2026 | 5.41 | 5.54 | 5.41 | 5.54 | 5.54 | 2.03% | 17,941,930 |
| Feb 3, 2026 | 5.44 | 5.52 | 5.40 | 5.43 | 5.43 | -0.18% | 19,108,840 |
| Feb 2, 2026 | 5.48 | 5.56 | 5.42 | 5.44 | 5.44 | -0.91% | 20,800,660 |
| Jan 30, 2026 | 5.49 | 5.56 | 5.45 | 5.49 | 5.49 | -0.18% | 19,940,340 |
| Jan 29, 2026 | 5.40 | 5.51 | 5.36 | 5.50 | 5.50 | 1.66% | 19,296,530 |
| Jan 28, 2026 | 5.42 | 5.44 | 5.37 | 5.41 | 5.41 | -0.18% | 12,247,150 |
| Jan 27, 2026 | 5.47 | 5.47 | 5.32 | 5.42 | 5.42 | -0.91% | 24,720,170 |
| Jan 26, 2026 | 5.46 | 5.49 | 5.39 | 5.47 | 5.47 | - | 18,964,390 |
| Jan 23, 2026 | 5.46 | 5.49 | 5.43 | 5.47 | 5.47 | -0.18% | 15,147,710 |
| Jan 22, 2026 | 5.44 | 5.48 | 5.40 | 5.48 | 5.48 | 0.74% | 13,015,480 |
| Jan 21, 2026 | 5.43 | 5.46 | 5.40 | 5.44 | 5.44 | -0.37% | 15,423,570 |
| Jan 20, 2026 | 5.39 | 5.46 | 5.36 | 5.46 | 5.46 | 1.30% | 23,282,820 |
| Jan 19, 2026 | 5.29 | 5.40 | 5.28 | 5.39 | 5.39 | 1.89% | 24,127,050 |
| Jan 16, 2026 | 5.33 | 5.34 | 5.27 | 5.29 | 5.29 | -0.56% | 17,401,770 |
| Jan 15, 2026 | 5.34 | 5.37 | 5.31 | 5.32 | 5.32 | -0.37% | 12,827,860 |
| Jan 14, 2026 | 5.35 | 5.40 | 5.30 | 5.34 | 5.34 | -0.19% | 21,556,300 |
| Jan 13, 2026 | 5.37 | 5.41 | 5.34 | 5.35 | 5.35 | -0.37% | 18,906,730 |
| Jan 12, 2026 | 5.36 | 5.39 | 5.33 | 5.37 | 5.37 | 0.19% | 21,331,620 |
| Jan 9, 2026 | 5.33 | 5.37 | 5.32 | 5.36 | 5.36 | 0.19% | 14,711,350 |
| Jan 8, 2026 | 5.32 | 5.36 | 5.29 | 5.35 | 5.35 | 0.56% | 13,319,146 |
| Jan 7, 2026 | 5.35 | 5.35 | 5.31 | 5.32 | 5.32 | -0.56% | 12,086,383 |
| Jan 6, 2026 | 5.31 | 5.36 | 5.30 | 5.35 | 5.35 | 0.75% | 11,961,258 |
| Jan 5, 2026 | 5.26 | 5.32 | 5.24 | 5.31 | 5.31 | 0.95% | 14,050,320 |
| Dec 31, 2025 | 5.26 | 5.29 | 5.25 | 5.26 | 5.26 | - | 7,922,995 |
| Dec 30, 2025 | 5.27 | 5.28 | 5.24 | 5.26 | 5.26 | -0.19% | 11,433,260 |
| Dec 29, 2025 | 5.32 | 5.32 | 5.25 | 5.27 | 5.27 | -0.94% | 15,736,470 |
| Dec 26, 2025 | 5.34 | 5.35 | 5.30 | 5.32 | 5.32 | -0.37% | 11,827,500 |
| Dec 25, 2025 | 5.34 | 5.36 | 5.31 | 5.34 | 5.34 | - | 9,856,220 |
| Dec 24, 2025 | 5.32 | 5.36 | 5.31 | 5.34 | 5.34 | - | 10,889,290 |
| Dec 23, 2025 | 5.44 | 5.46 | 5.33 | 5.34 | 5.34 | -1.84% | 17,747,630 |
| Dec 22, 2025 | 5.50 | 5.50 | 5.42 | 5.44 | 5.44 | -1.45% | 17,364,890 |
| Dec 19, 2025 | 5.34 | 5.54 | 5.31 | 5.52 | 5.52 | 3.18% | 30,458,830 |
| Dec 18, 2025 | 5.28 | 5.39 | 5.27 | 5.35 | 5.35 | 0.75% | 15,188,190 |
| Dec 17, 2025 | 5.28 | 5.32 | 5.23 | 5.31 | 5.31 | 0.38% | 16,057,200 |