Shenzhen Topband Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	13.50	13.55	13.29	13.31	13.31	-1.48%	16,758,650
Dec 15, 2025	13.82	13.93	13.50	13.51	13.51	-2.31%	23,090,600
Dec 12, 2025	13.62	14.03	13.55	13.83	13.83	1.69%	48,823,860
Dec 11, 2025	13.62	13.71	13.51	13.60	13.60	-0.07%	17,986,470
Dec 10, 2025	13.59	13.63	13.43	13.61	13.61	0.15%	14,187,967
Dec 9, 2025	13.43	13.60	13.38	13.59	13.59	1.19%	20,763,438
Dec 8, 2025	13.44	13.49	13.37	13.43	13.43	0.30%	15,145,924
Dec 5, 2025	13.31	13.43	13.18	13.39	13.39	0.45%	13,576,920
Dec 4, 2025	13.42	13.49	13.27	13.33	13.33	0.23%	12,451,200
Dec 3, 2025	13.45	13.47	13.23	13.30	13.30	-0.89%	10,902,890
Dec 2, 2025	13.38	13.49	13.32	13.42	13.42	-0.07%	13,732,320
Dec 1, 2025	13.05	13.61	13.00	13.43	13.43	4.27%	40,529,340
Nov 28, 2025	12.78	12.89	12.73	12.88	12.88	0.78%	8,555,637
Nov 27, 2025	12.89	12.98	12.76	12.78	12.78	-0.78%	11,942,290
Nov 26, 2025	12.81	12.94	12.75	12.88	12.88	0.39%	11,656,150
Nov 25, 2025	12.78	12.96	12.75	12.83	12.83	0.63%	13,471,640
Nov 24, 2025	12.80	12.83	12.57	12.75	12.75	0.31%	17,214,373
Nov 21, 2025	12.91	12.99	12.70	12.71	12.71	-2.61%	20,181,460
Nov 20, 2025	13.23	13.32	13.04	13.05	13.05	-1.06%	9,050,558
Nov 19, 2025	13.26	13.39	13.01	13.19	13.19	-0.60%	13,394,900
Nov 18, 2025	13.43	13.45	13.19	13.27	13.27	-1.12%	14,122,970
Nov 17, 2025	13.59	13.61	13.40	13.42	13.42	-0.89%	14,579,050
Nov 14, 2025	13.60	13.67	13.53	13.54	13.54	-1.24%	12,147,180
Nov 13, 2025	13.57	13.74	13.52	13.71	13.71	1.48%	13,550,760