Shenzhen Topband Co., Ltd. (SHE:002139)
15.62
-0.12 (-0.76%)
Sep 26, 2025, 3:04 PM CST
Shenzhen Topband Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 15.74 | 16.21 | 15.62 | 15.62 | 15.62 | -0.76% | 57,781,506 |
Sep 25, 2025 | 15.81 | 16.07 | 15.69 | 15.74 | 15.74 | -0.69% | 45,811,836 |
Sep 24, 2025 | 15.42 | 15.92 | 15.26 | 15.85 | 15.85 | 1.80% | 54,070,303 |
Sep 23, 2025 | 15.76 | 15.83 | 15.19 | 15.57 | 15.57 | -1.89% | 51,223,141 |
Sep 22, 2025 | 15.74 | 16.06 | 15.60 | 15.87 | 15.87 | 1.08% | 55,716,709 |
Sep 19, 2025 | 16.33 | 16.40 | 15.65 | 15.70 | 15.70 | -3.50% | 76,328,334 |
Sep 18, 2025 | 15.91 | 16.95 | 15.83 | 16.27 | 16.27 | 3.24% | 138,428,053 |
Sep 17, 2025 | 15.50 | 15.86 | 15.31 | 15.76 | 15.76 | 3.01% | 79,407,545 |
Sep 16, 2025 | 14.81 | 15.36 | 14.76 | 15.30 | 15.30 | 3.38% | 69,911,589 |
Sep 15, 2025 | 14.73 | 15.10 | 14.71 | 14.80 | 14.80 | 1.30% | 49,900,833 |
Sep 12, 2025 | 14.88 | 14.90 | 14.61 | 14.61 | 14.61 | -1.42% | 33,399,069 |
Sep 11, 2025 | 14.49 | 14.83 | 14.32 | 14.82 | 14.82 | 2.42% | 36,860,494 |
Sep 10, 2025 | 14.64 | 14.76 | 14.45 | 14.47 | 14.47 | -0.89% | 28,398,373 |
Sep 9, 2025 | 14.98 | 14.98 | 14.56 | 14.60 | 14.60 | -2.28% | 31,949,876 |
Sep 8, 2025 | 14.54 | 15.18 | 14.52 | 14.94 | 14.94 | 2.96% | 51,650,094 |
Sep 5, 2025 | 14.15 | 14.54 | 14.05 | 14.51 | 14.51 | 2.62% | 36,913,119 |
Sep 4, 2025 | 14.47 | 14.75 | 13.91 | 14.14 | 14.14 | -1.26% | 45,838,141 |
Sep 3, 2025 | 14.65 | 14.77 | 14.28 | 14.32 | 14.32 | -1.65% | 36,779,130 |
Sep 2, 2025 | 14.89 | 14.95 | 14.21 | 14.56 | 14.56 | -2.41% | 65,388,180 |
Sep 1, 2025 | 15.19 | 15.33 | 14.89 | 14.92 | 14.92 | -1.84% | 49,840,775 |
Aug 29, 2025 | 15.27 | 15.44 | 15.04 | 15.20 | 15.20 | -0.98% | 50,155,952 |
Aug 28, 2025 | 15.15 | 15.50 | 14.86 | 15.35 | 15.35 | 1.39% | 69,206,575 |
Aug 27, 2025 | 15.21 | 15.95 | 15.13 | 15.14 | 15.14 | 0.53% | 110,602,724 |
Aug 26, 2025 | 15.10 | 15.20 | 14.95 | 15.06 | 15.06 | -0.46% | 55,736,470 |
Aug 25, 2025 | 15.22 | 15.37 | 15.00 | 15.13 | 15.13 | -3.69% | 126,706,873 |
Aug 22, 2025 | 15.45 | 15.72 | 15.43 | 15.71 | 15.71 | 1.09% | 40,192,145 |
Aug 21, 2025 | 15.95 | 15.98 | 15.47 | 15.54 | 15.54 | -1.96% | 46,114,292 |
Aug 20, 2025 | 15.60 | 15.85 | 15.41 | 15.85 | 15.85 | 1.41% | 45,098,375 |
Aug 19, 2025 | 15.72 | 15.97 | 15.52 | 15.63 | 15.63 | -0.06% | 63,102,043 |
Aug 18, 2025 | 15.40 | 15.74 | 15.24 | 15.64 | 15.64 | 2.22% | 56,925,760 |
Aug 15, 2025 | 14.98 | 15.30 | 14.95 | 15.30 | 15.30 | 1.73% | 45,449,966 |
Aug 14, 2025 | 15.01 | 15.32 | 14.92 | 15.04 | 15.04 | 0.33% | 55,532,072 |
Aug 13, 2025 | 14.88 | 15.06 | 14.83 | 14.99 | 14.99 | 0.60% | 32,266,691 |
Aug 12, 2025 | 14.99 | 14.99 | 14.78 | 14.90 | 14.90 | -0.60% | 25,599,412 |
Aug 11, 2025 | 14.81 | 15.07 | 14.75 | 14.99 | 14.99 | 1.22% | 33,797,330 |
Aug 8, 2025 | 14.90 | 14.93 | 14.79 | 14.81 | 14.81 | -1.00% | 26,167,523 |
Aug 7, 2025 | 15.20 | 15.20 | 14.86 | 14.96 | 14.96 | -1.58% | 50,229,675 |
Aug 6, 2025 | 14.71 | 15.23 | 14.61 | 15.20 | 15.20 | 3.75% | 82,483,680 |
Aug 5, 2025 | 14.29 | 14.68 | 14.27 | 14.65 | 14.65 | 2.73% | 47,237,292 |
Aug 4, 2025 | 14.07 | 14.28 | 14.01 | 14.26 | 14.26 | 0.64% | 23,450,450 |
Aug 1, 2025 | 13.94 | 14.42 | 13.88 | 14.17 | 14.17 | 2.24% | 38,343,587 |
Jul 31, 2025 | 13.98 | 14.19 | 13.80 | 13.86 | 13.86 | -1.21% | 29,485,836 |
Jul 30, 2025 | 14.25 | 14.29 | 13.93 | 14.03 | 14.03 | -1.82% | 28,201,331 |
Jul 29, 2025 | 14.35 | 14.38 | 14.14 | 14.29 | 14.29 | -0.63% | 24,906,013 |
Jul 28, 2025 | 14.40 | 14.52 | 14.32 | 14.38 | 14.38 | 0.21% | 22,634,288 |
Jul 25, 2025 | 14.36 | 14.49 | 14.26 | 14.35 | 14.35 | -0.14% | 24,183,459 |
Jul 24, 2025 | 14.00 | 14.40 | 14.00 | 14.37 | 14.37 | 2.72% | 41,184,131 |
Jul 23, 2025 | 14.12 | 14.16 | 13.93 | 13.99 | 13.99 | -0.92% | 24,457,061 |
Jul 22, 2025 | 14.19 | 14.23 | 13.97 | 14.12 | 14.12 | -0.56% | 33,335,324 |
Jul 21, 2025 | 14.22 | 14.41 | 14.13 | 14.20 | 14.20 | 0.50% | 30,682,521 |