Toly Bread Co., Ltd. (SHA:603866)
China · Delayed Price · Currency is CNY 4.210
+0.020 (0.48%)
Sep 30, 2026, 3:00 PM CST
Toly Bread Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.21 | 4.24 | 4.14 | 4.21 | 4.21 | 0.48% | 15,715,100 |
| Sep 29, 2026 | 4.20 | 4.25 | 4.16 | 4.19 | 4.19 | - | 14,285,360 |
| Sep 28, 2026 | 4.12 | 4.23 | 4.08 | 4.19 | 4.19 | 0.96% | 16,069,478 |
| Sep 24, 2026 | 4.14 | 4.17 | 4.11 | 4.15 | 4.15 | 0.24% | 10,842,582 |
| Sep 23, 2026 | 4.20 | 4.25 | 4.13 | 4.14 | 4.14 | -1.43% | 15,207,051 |
| Sep 22, 2026 | 4.17 | 4.27 | 4.14 | 4.20 | 4.20 | 0.96% | 15,852,760 |
| Sep 21, 2026 | 4.15 | 4.22 | 4.14 | 4.16 | 4.16 | - | 14,723,426 |
| Sep 18, 2026 | 4.19 | 4.24 | 4.16 | 4.16 | 4.16 | -0.48% | 9,262,061 |
| Sep 17, 2026 | 4.14 | 4.21 | 4.12 | 4.18 | 4.18 | 0.48% | 8,823,251 |
| Sep 16, 2026 | 4.21 | 4.21 | 4.07 | 4.16 | 4.16 | -0.24% | 13,690,609 |
| Sep 15, 2026 | 4.32 | 4.34 | 4.15 | 4.17 | 4.17 | -3.02% | 10,785,552 |
| Sep 14, 2026 | 4.28 | 4.33 | 4.25 | 4.30 | 4.30 | 0.47% | 8,900,825 |
| Sep 11, 2026 | 4.40 | 4.41 | 4.27 | 4.28 | 4.28 | -2.73% | 12,093,670 |
| Sep 10, 2026 | 4.49 | 4.49 | 4.38 | 4.40 | 4.40 | -1.79% | 11,072,708 |
| Sep 9, 2026 | 4.52 | 4.54 | 4.46 | 4.48 | 4.48 | -1.75% | 12,539,742 |
| Sep 8, 2026 | 4.46 | 4.58 | 4.43 | 4.56 | 4.56 | 2.70% | 17,519,436 |
| Sep 7, 2026 | 4.36 | 4.46 | 4.34 | 4.44 | 4.44 | 2.30% | 16,591,575 |
| Sep 4, 2026 | 4.27 | 4.38 | 4.26 | 4.34 | 4.34 | 1.64% | 11,629,404 |
| 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% | 10,767,508 |
| 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 | - | 10,631,097 |
| Aug 19, 2026 | 4.26 | 4.32 | 4.18 | 4.22 | 4.22 | -1.40% | 10,912,766 |
| Aug 18, 2026 | 4.21 | 4.32 | 4.21 | 4.28 | 4.28 | 0.94% | 13,513,689 |
| 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% | 10,537,571 |
| 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% | 17,531,918 |
| Jul 28, 2026 | 3.99 | 4.10 | 3.97 | 4.10 | 4.10 | 2.24% | 10,816,419 |
| 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 |