Toly Bread Co., Ltd. (SHA:603866)
China · Delayed Price · Currency is CNY 4.340
+0.070 (1.64%)
Sep 4, 2026, 3:00 PM CST
Toly Bread Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.27 | 4.38 | 4.26 | 4.34 | 4.34 | 1.64% | 11,629,400 |
| Sep 3, 2026 | 4.32 | 4.35 | 4.25 | 4.27 | 4.27 | -0.93% | 8,683,248 |
| Sep 2, 2026 | 4.38 | 4.40 | 4.29 | 4.31 | 4.31 | -2.27% | 13,293,626 |
| Sep 1, 2026 | 4.26 | 4.42 | 4.25 | 4.41 | 4.41 | 3.76% | 20,061,659 |
| Aug 31, 2026 | 4.36 | 4.37 | 4.24 | 4.25 | 4.25 | -2.30% | 10,767,500 |
| Aug 28, 2026 | 4.31 | 4.36 | 4.25 | 4.35 | 4.35 | 1.16% | 12,225,646 |
| Aug 27, 2026 | 4.25 | 4.36 | 4.21 | 4.30 | 4.30 | 0.94% | 16,678,213 |
| Aug 26, 2026 | 4.26 | 4.30 | 4.22 | 4.26 | 4.26 | -0.23% | 13,373,567 |
| Aug 25, 2026 | 4.17 | 4.30 | 4.16 | 4.27 | 4.27 | 2.40% | 11,855,565 |
| Aug 24, 2026 | 4.13 | 4.19 | 4.11 | 4.17 | 4.17 | 0.97% | 10,859,051 |
| Aug 21, 2026 | 4.22 | 4.22 | 4.09 | 4.13 | 4.13 | -2.13% | 12,041,420 |
| Aug 20, 2026 | 4.22 | 4.26 | 4.16 | 4.22 | 4.22 | - | 10,631,090 |
| Aug 19, 2026 | 4.26 | 4.32 | 4.18 | 4.22 | 4.22 | -1.40% | 10,912,760 |
| Aug 18, 2026 | 4.21 | 4.32 | 4.21 | 4.28 | 4.28 | 0.94% | 13,513,680 |
| Aug 17, 2026 | 4.20 | 4.25 | 4.15 | 4.24 | 4.24 | 1.19% | 9,586,786 |
| Aug 14, 2026 | 4.30 | 4.30 | 4.17 | 4.19 | 4.19 | -2.10% | 10,537,570 |
| Aug 13, 2026 | 4.29 | 4.33 | 4.24 | 4.28 | 4.28 | -0.47% | 9,460,239 |
| Aug 12, 2026 | 4.29 | 4.33 | 4.24 | 4.30 | 4.30 | -0.23% | 9,357,146 |
| Aug 11, 2026 | 4.35 | 4.38 | 4.28 | 4.31 | 4.31 | -0.92% | 8,737,774 |
| Aug 10, 2026 | 4.26 | 4.38 | 4.24 | 4.35 | 4.35 | 1.64% | 12,308,490 |
| Aug 7, 2026 | 4.30 | 4.31 | 4.18 | 4.28 | 4.28 | -0.70% | 13,571,400 |
| Aug 6, 2026 | 4.33 | 4.34 | 4.24 | 4.31 | 4.31 | -0.23% | 11,083,782 |
| Aug 5, 2026 | 4.31 | 4.37 | 4.30 | 4.32 | 4.32 | -0.23% | 11,033,546 |
| Aug 4, 2026 | 4.40 | 4.44 | 4.32 | 4.33 | 4.33 | -2.04% | 12,961,604 |
| Aug 3, 2026 | 4.33 | 4.44 | 4.31 | 4.42 | 4.42 | 2.08% | 12,957,049 |
| Jul 31, 2026 | 4.29 | 4.37 | 4.27 | 4.33 | 4.33 | -0.46% | 15,709,456 |
| Jul 30, 2026 | 4.24 | 4.38 | 4.21 | 4.35 | 4.35 | 2.59% | 19,455,470 |
| Jul 29, 2026 | 4.09 | 4.26 | 4.08 | 4.24 | 4.24 | 3.41% | 17,531,910 |
| Jul 28, 2026 | 3.99 | 4.10 | 3.97 | 4.10 | 4.10 | 2.24% | 10,816,410 |
| Jul 27, 2026 | 3.96 | 4.04 | 3.93 | 4.01 | 4.01 | 1.26% | 9,915,730 |
| Jul 24, 2026 | 4.02 | 4.05 | 3.93 | 3.96 | 3.96 | -1.74% | 8,256,300 |
| Jul 23, 2026 | 3.99 | 4.04 | 3.93 | 4.03 | 4.03 | 0.75% | 9,511,494 |
| Jul 22, 2026 | 3.99 | 4.02 | 3.89 | 4.00 | 4.00 | 0.50% | 17,429,682 |
| Jul 21, 2026 | 4.09 | 4.14 | 3.96 | 3.98 | 3.98 | -2.69% | 17,939,951 |
| Jul 20, 2026 | 4.10 | 4.19 | 4.03 | 4.09 | 4.09 | -0.49% | 18,191,200 |
| Jul 17, 2026 | 4.20 | 4.27 | 4.10 | 4.11 | 4.11 | -1.44% | 17,503,751 |
| Jul 16, 2026 | 4.14 | 4.20 | 4.10 | 4.17 | 4.17 | 0.72% | 14,296,840 |
| Jul 15, 2026 | 3.97 | 4.15 | 3.95 | 4.14 | 4.14 | 4.02% | 18,266,810 |
| Jul 14, 2026 | 3.92 | 4.02 | 3.90 | 3.98 | 3.98 | 1.27% | 14,594,170 |
| Jul 13, 2026 | 3.85 | 3.95 | 3.82 | 3.93 | 3.93 | 2.08% | 16,858,803 |
| Jul 10, 2026 | 3.80 | 3.88 | 3.73 | 3.85 | 3.85 | 1.58% | 12,584,773 |
| Jul 9, 2026 | 3.81 | 3.85 | 3.75 | 3.79 | 3.79 | -1.30% | 11,309,847 |
| Jul 8, 2026 | 3.76 | 3.85 | 3.73 | 3.84 | 3.84 | 1.86% | 11,891,391 |
| Jul 7, 2026 | 3.83 | 3.84 | 3.73 | 3.77 | 3.77 | -1.57% | 11,470,569 |
| Jul 6, 2026 | 3.85 | 3.88 | 3.81 | 3.83 | 3.83 | -1.03% | 16,179,590 |
| Jul 3, 2026 | 3.87 | 3.93 | 3.85 | 3.87 | 3.87 | 0.78% | 13,372,333 |
| Jul 2, 2026 | 3.76 | 3.89 | 3.76 | 3.84 | 3.84 | 1.05% | 13,769,111 |
| Jul 1, 2026 | 3.67 | 3.83 | 3.65 | 3.80 | 3.80 | 3.26% | 15,688,450 |
| Jun 30, 2026 | 3.73 | 3.75 | 3.65 | 3.68 | 3.68 | -1.87% | 13,157,711 |
| Jun 29, 2026 | 3.70 | 3.78 | 3.59 | 3.75 | 3.75 | 1.35% | 15,256,706 |