Toly Bread Co.,Ltd. (SHA:603866)
China · Delayed Price · Currency is CNY 4.110
-0.060 (-1.44%)
Jul 17, 2026, 3:00 PM CST
Toly Bread Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 3.77 | 3.80 | 3.68 | 3.70 | 3.70 | -2.37% | 12,264,251 |
| Jun 25, 2026 | 3.82 | 3.83 | 3.74 | 3.79 | 3.79 | -1.30% | 12,620,380 |
| Jun 24, 2026 | 3.96 | 3.96 | 3.82 | 3.84 | 3.84 | -2.78% | 13,524,813 |
| Jun 23, 2026 | 3.92 | 4.05 | 3.90 | 3.95 | 3.95 | 0.25% | 13,287,183 |
| Jun 22, 2026 | 3.94 | 3.95 | 3.80 | 3.94 | 3.94 | -0.51% | 22,211,803 |
| Jun 18, 2026 | 4.07 | 4.07 | 3.94 | 3.96 | 3.96 | -2.94% | 17,505,990 |
| Jun 17, 2026 | 4.20 | 4.22 | 4.06 | 4.08 | 4.08 | -3.55% | 13,034,130 |
| Jun 16, 2026 | 4.12 | 4.25 | 4.04 | 4.23 | 4.23 | 2.17% | 23,198,360 |
| Jun 15, 2026 | 4.10 | 4.18 | 4.03 | 4.14 | 4.14 | 0.98% | 28,464,110 |
| Jun 12, 2026 | 4.11 | 4.13 | 4.00 | 4.10 | 4.10 | - | 31,877,930 |
| Jun 11, 2026 | 4.28 | 4.28 | 4.03 | 4.10 | 4.10 | -4.43% | 26,199,220 |
| Jun 10, 2026 | 4.34 | 4.36 | 4.24 | 4.29 | 4.29 | -1.61% | 13,213,530 |
| Jun 9, 2026 | 4.47 | 4.47 | 4.35 | 4.36 | 4.36 | -2.46% | 8,182,127 |
| Jun 8, 2026 | 4.59 | 4.62 | 4.43 | 4.47 | 4.47 | -2.61% | 9,633,957 |
| Jun 5, 2026 | 4.59 | 4.70 | 4.57 | 4.59 | 4.59 | -0.22% | 8,217,950 |
| Jun 4, 2026 | 4.59 | 4.62 | 4.50 | 4.60 | 4.60 | 0.66% | 9,262,962 |
| Jun 3, 2026 | 4.66 | 4.68 | 4.52 | 4.57 | 4.57 | -1.72% | 12,416,790 |
| 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 |