Shenzhen Topband Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	14.29	14.35	14.03	14.13	14.13	-0.84%	28,034,328
Jul 17, 2025	13.95	14.26	13.85	14.25	14.25	2.15%	34,727,532
Jul 16, 2025	13.85	14.02	13.78	13.95	13.95	0.87%	26,039,033
Jul 15, 2025	13.81	13.86	13.67	13.83	13.83	0.29%	22,702,683
Jul 14, 2025	13.70	13.81	13.65	13.79	13.79	0.66%	21,421,724
Jul 11, 2025	13.52	13.78	13.46	13.70	13.70	1.11%	21,799,650
Jul 10, 2025	13.52	13.60	13.41	13.55	13.55	-0.07%	16,036,610
Jul 9, 2025	13.63	13.80	13.52	13.56	13.56	-0.29%	20,315,069
Jul 8, 2025	13.26	13.62	13.26	13.60	13.60	2.26%	23,859,952
Jul 7, 2025	13.42	13.44	13.20	13.30	13.30	-1.04%	17,762,905
Jul 4, 2025	13.61	13.65	13.41	13.44	13.44	-1.90%	19,614,568
Jul 3, 2025	13.41	13.71	13.40	13.70	13.70	1.86%	21,446,948
Jul 2, 2025	13.69	13.69	13.36	13.45	13.45	-2.11%	22,509,630
Jul 1, 2025	13.80	13.80	13.59	13.74	13.74	-0.51%	20,576,301
Jun 30, 2025	13.75	13.85	13.70	13.81	13.81	0.73%	19,441,282
Jun 27, 2025	13.72	13.88	13.61	13.71	13.71	0.07%	20,775,464
Jun 26, 2025	13.85	13.98	13.68	13.70	13.70	-0.44%	27,851,100
Jun 25, 2025	13.57	13.78	13.51	13.76	13.76	1.47%	31,819,317
Jun 24, 2025	12.99	13.58	12.99	13.56	13.56	5.12%	39,476,847
Jun 23, 2025	12.74	12.94	12.70	12.90	12.90	0.31%	18,857,832
Jun 20, 2025	13.06	13.16	12.84	12.86	12.86	-1.76%	17,630,900
Jun 19, 2025	13.12	13.24	13.02	13.09	13.09	-0.38%	17,936,916
Jun 18, 2025	12.91	13.22	12.89	13.14	13.14	1.55%	17,458,363
Jun 17, 2025	12.95	13.03	12.85	12.94	12.94	0.23%	13,405,159
Jun 16, 2025	12.91	13.08	12.87	12.91	12.91	-0.31%	15,430,200
Jun 13, 2025	13.13	13.24	12.93	12.95	12.95	-2.12%	21,363,463
Jun 12, 2025	13.23	13.28	13.12	13.23	13.23	-	15,602,548
Jun 11, 2025	13.20	13.39	13.18	13.23	13.23	0.46%	15,373,495
Jun 10, 2025	13.58	13.59	13.03	13.17	13.17	-2.80%	31,012,870
Jun 9, 2025	13.57	13.64	13.50	13.55	13.55	-	17,460,685
Jun 6, 2025	13.61	13.62	13.47	13.55	13.55	-0.44%	12,467,489
Jun 5, 2025	13.40	13.64	13.26	13.61	13.61	1.87%	19,440,300