Toly Bread Co.,Ltd. (SHA:603866)
China · Delayed Price · Currency is CNY 4.850
-0.020 (-0.41%)
Jun 2, 2026, 3:00 PM CST
Toly Bread Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.87 | 4.90 | 4.82 | 4.85 | 4.65 | -0.41% | 9,185,384 |
| Jun 1, 2026 | 4.75 | 4.87 | 4.69 | 4.87 | 4.67 | 2.31% | 11,241,570 |
| May 29, 2026 | 4.64 | 4.78 | 4.64 | 4.76 | 4.56 | 2.15% | 12,667,080 |
| May 28, 2026 | 4.70 | 4.73 | 4.63 | 4.66 | 4.47 | -1.06% | 7,065,524 |
| May 27, 2026 | 4.73 | 4.78 | 4.60 | 4.71 | 4.52 | -0.63% | 12,453,930 |
| May 26, 2026 | 4.73 | 4.76 | 4.70 | 4.74 | 4.54 | 0.21% | 6,680,615 |
| May 25, 2026 | 4.77 | 4.78 | 4.72 | 4.73 | 4.53 | -0.84% | 8,062,062 |
| May 22, 2026 | 4.81 | 4.83 | 4.77 | 4.77 | 4.57 | -1.04% | 6,483,688 |
| May 21, 2026 | 4.81 | 4.87 | 4.81 | 4.82 | 4.62 | - | 6,245,375 |
| May 20, 2026 | 4.87 | 4.88 | 4.81 | 4.82 | 4.62 | -1.03% | 5,706,645 |
| May 19, 2026 | 4.84 | 4.90 | 4.84 | 4.87 | 4.67 | - | 5,008,399 |
| May 18, 2026 | 4.85 | 4.87 | 4.82 | 4.87 | 4.67 | 0.62% | 6,198,687 |
| May 15, 2026 | 4.92 | 4.93 | 4.83 | 4.84 | 4.64 | -1.63% | 13,169,880 |
| May 14, 2026 | 4.95 | 4.97 | 4.92 | 4.92 | 4.72 | -0.81% | 8,507,398 |
| May 13, 2026 | 4.95 | 4.97 | 4.93 | 4.96 | 4.76 | 0.20% | 8,784,004 |
| May 12, 2026 | 4.99 | 5.00 | 4.95 | 4.95 | 4.75 | -1.20% | 9,663,438 |
| May 11, 2026 | 4.98 | 5.01 | 4.95 | 5.01 | 4.80 | 0.80% | 10,176,320 |
| May 8, 2026 | 4.99 | 4.99 | 4.96 | 4.97 | 4.77 | -0.20% | 7,631,462 |
| May 7, 2026 | 5.01 | 5.02 | 4.97 | 4.98 | 4.77 | -0.40% | 8,653,355 |
| May 6, 2026 | 4.98 | 5.01 | 4.96 | 5.00 | 4.79 | 0.40% | 10,880,410 |
| Apr 30, 2026 | 5.05 | 5.05 | 4.96 | 4.98 | 4.77 | -1.39% | 12,974,760 |
| Apr 29, 2026 | 4.96 | 5.06 | 4.94 | 5.05 | 4.84 | 1.00% | 12,837,710 |
| Apr 28, 2026 | 5.01 | 5.07 | 4.98 | 5.00 | 4.79 | -0.40% | 12,908,980 |
| Apr 27, 2026 | 5.07 | 5.08 | 4.98 | 5.02 | 4.81 | -0.99% | 9,309,536 |
| Apr 24, 2026 | 5.04 | 5.09 | 5.03 | 5.07 | 4.86 | 0.20% | 6,488,411 |
| Apr 23, 2026 | 5.05 | 5.09 | 5.00 | 5.06 | 4.85 | 0.20% | 8,417,882 |
| Apr 22, 2026 | 5.09 | 5.09 | 5.02 | 5.05 | 4.84 | -0.59% | 7,379,328 |
| Apr 21, 2026 | 5.05 | 5.11 | 5.04 | 5.08 | 4.87 | 0.59% | 7,216,502 |
| Apr 20, 2026 | 5.03 | 5.06 | 5.01 | 5.05 | 4.84 | 0.40% | 5,832,224 |
| Apr 17, 2026 | 5.06 | 5.06 | 5.01 | 5.03 | 4.82 | -0.59% | 5,975,385 |
| Apr 16, 2026 | 4.98 | 5.08 | 4.97 | 5.06 | 4.85 | 1.40% | 11,232,070 |
| Apr 15, 2026 | 4.99 | 5.01 | 4.96 | 4.99 | 4.78 | - | 6,865,950 |
| Apr 14, 2026 | 4.98 | 4.99 | 4.94 | 4.99 | 4.78 | 0.60% | 8,123,896 |
| Apr 13, 2026 | 4.94 | 4.97 | 4.92 | 4.96 | 4.76 | - | 6,049,731 |
| Apr 10, 2026 | 4.97 | 5.01 | 4.96 | 4.96 | 4.76 | 0.20% | 7,508,470 |
| Apr 9, 2026 | 5.03 | 5.03 | 4.95 | 4.95 | 4.75 | -1.59% | 8,763,892 |
| Apr 8, 2026 | 4.99 | 5.04 | 4.99 | 5.03 | 4.82 | 1.62% | 8,642,509 |
| Apr 7, 2026 | 4.94 | 4.97 | 4.92 | 4.95 | 4.75 | 0.20% | 5,571,671 |
| Apr 3, 2026 | 5.01 | 5.02 | 4.92 | 4.94 | 4.74 | -1.59% | 8,165,286 |
| Apr 2, 2026 | 5.06 | 5.07 | 5.00 | 5.02 | 4.81 | -0.99% | 8,098,606 |
| Apr 1, 2026 | 5.09 | 5.13 | 5.03 | 5.07 | 4.86 | 0.40% | 7,173,272 |
| Mar 31, 2026 | 5.06 | 5.13 | 5.03 | 5.05 | 4.84 | -0.59% | 9,670,507 |
| Mar 30, 2026 | 5.00 | 5.09 | 5.00 | 5.08 | 4.87 | 0.79% | 8,757,230 |
| Mar 27, 2026 | 4.96 | 5.05 | 4.95 | 5.04 | 4.83 | 1.00% | 9,087,747 |
| Mar 26, 2026 | 5.00 | 5.05 | 4.98 | 4.99 | 4.78 | -0.60% | 7,750,703 |
| Mar 25, 2026 | 4.96 | 5.03 | 4.96 | 5.02 | 4.81 | 0.80% | 10,116,960 |
| Mar 24, 2026 | 4.96 | 4.99 | 4.90 | 4.98 | 4.77 | 1.43% | 10,797,850 |
| Mar 23, 2026 | 5.02 | 5.06 | 4.89 | 4.91 | 4.71 | -2.77% | 18,077,320 |
| Mar 20, 2026 | 5.12 | 5.15 | 5.04 | 5.05 | 4.84 | -1.17% | 13,141,190 |
| Mar 19, 2026 | 5.18 | 5.19 | 5.09 | 5.11 | 4.90 | -1.73% | 14,750,290 |