Shenzhen Topband Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.54	12.69	12.51	12.67	12.67	0.80%	10,622,421
Mar 5, 2026	12.53	12.70	12.51	12.57	12.57	1.86%	16,015,300
Mar 4, 2026	12.57	12.66	12.33	12.34	12.34	-1.52%	17,150,190
Mar 3, 2026	12.94	13.00	12.50	12.53	12.53	-2.94%	22,925,610
Mar 2, 2026	13.03	13.13	12.86	12.91	12.91	-2.64%	22,670,210
Feb 27, 2026	13.30	13.33	13.22	13.26	13.26	-0.45%	13,539,316
Feb 26, 2026	13.35	13.40	13.26	13.32	13.32	-	15,128,670
Feb 25, 2026	13.29	13.46	13.24	13.32	13.32	0.91%	18,870,988
Feb 24, 2026	13.45	13.54	13.20	13.20	13.20	0.84%	22,379,040
Feb 13, 2026	13.03	13.17	12.99	13.09	13.09	0.23%	14,351,940
Feb 12, 2026	13.03	13.12	12.95	13.06	13.06	0.15%	11,472,027
Feb 11, 2026	13.03	13.14	12.97	13.04	13.04	0.08%	9,711,188
Feb 10, 2026	12.95	13.08	12.88	13.03	13.03	0.70%	13,381,390
Feb 9, 2026	12.83	12.95	12.79	12.94	12.94	1.89%	14,646,000
Feb 6, 2026	12.65	12.83	12.55	12.70	12.70	-0.24%	14,308,624
Feb 5, 2026	12.86	12.86	12.70	12.73	12.73	-1.09%	13,260,890
Feb 4, 2026	12.82	12.88	12.72	12.87	12.87	-0.08%	14,094,920
Feb 3, 2026	12.81	12.88	12.70	12.88	12.88	1.42%	14,992,040
Feb 2, 2026	12.79	12.93	12.70	12.70	12.70	-1.24%	21,994,130
Jan 30, 2026	13.15	13.16	12.76	12.86	12.86	-5.02%	48,163,590
Jan 29, 2026	13.81	13.88	13.50	13.54	13.54	-2.10%	23,697,780
Jan 28, 2026	13.96	14.10	13.80	13.83	13.83	-1.21%	22,286,490
Jan 27, 2026	13.90	14.05	13.51	14.00	14.00	0.65%	29,724,830
Jan 26, 2026	14.43	14.48	13.87	13.91	13.91	-3.47%	45,151,460
Jan 23, 2026	14.36	14.47	14.29	14.41	14.41	0.49%	30,593,880
Jan 22, 2026	14.45	14.49	14.27	14.34	14.34	-0.49%	26,659,797
Jan 21, 2026	14.35	14.49	14.29	14.41	14.41	-0.55%	31,264,534
Jan 20, 2026	14.22	14.65	14.22	14.49	14.49	2.19%	53,006,660
Jan 19, 2026	14.32	14.32	14.13	14.18	14.18	-0.21%	23,697,870
Jan 16, 2026	14.00	14.24	13.96	14.21	14.21	1.94%	30,006,670
Jan 15, 2026	13.91	14.05	13.82	13.94	13.94	-0.57%	20,622,160
Jan 14, 2026	14.00	14.28	13.85	14.02	14.02	0.21%	37,929,640
Jan 13, 2026	14.48	14.49	13.96	13.99	13.99	-2.91%	36,603,180
Jan 12, 2026	14.04	14.42	14.04	14.41	14.41	2.64%	45,653,030
Jan 9, 2026	13.85	14.12	13.85	14.04	14.04	0.72%	25,781,060
Jan 8, 2026	13.87	14.04	13.86	13.94	13.94	-	25,179,910
Jan 7, 2026	14.04	14.17	13.90	13.94	13.94	-0.64%	25,811,810
Jan 6, 2026	13.97	14.06	13.88	14.03	14.03	0.72%	24,661,530
Jan 5, 2026	13.77	13.94	13.75	13.93	13.93	1.09%	21,643,760
Dec 31, 2025	13.98	14.03	13.77	13.78	13.78	-0.86%	19,594,300
Dec 30, 2025	13.56	13.95	13.53	13.90	13.90	2.21%	28,955,540
Dec 29, 2025	13.66	13.73	13.56	13.60	13.60	-0.29%	14,964,430
Dec 26, 2025	13.67	13.80	13.55	13.64	13.64	-0.29%	16,459,390
Dec 25, 2025	13.56	13.75	13.52	13.68	13.68	1.41%	18,521,210
Dec 24, 2025	13.37	13.54	13.33	13.49	13.49	1.12%	12,667,420
Dec 23, 2025	13.45	13.48	13.31	13.34	13.34	-1.04%	12,058,110
Dec 22, 2025	13.40	13.57	13.40	13.48	13.48	0.60%	13,904,400
Dec 19, 2025	13.37	13.51	13.35	13.40	13.40	0.45%	13,294,420
Dec 18, 2025	13.45	13.51	13.32	13.34	13.34	-1.19%	11,998,230
Dec 17, 2025	13.30	13.54	13.28	13.50	13.50	1.43%	12,423,910