Shenzhen Topband Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.85	10.91	10.32	10.37	10.37	-4.69%	32,268,090
May 28, 2026	11.00	11.06	10.70	10.88	10.88	-1.89%	26,350,620
May 27, 2026	11.32	11.50	11.04	11.09	11.09	-2.80%	29,639,302
May 26, 2026	11.38	11.75	11.23	11.41	11.41	1.97%	47,507,959
May 25, 2026	11.20	11.25	11.09	11.19	11.19	-	18,171,156
May 22, 2026	11.06	11.27	10.82	11.19	11.19	1.36%	26,446,402
May 21, 2026	11.11	11.36	11.00	11.04	11.04	0.36%	34,445,790
May 20, 2026	11.19	11.45	10.97	11.00	11.00	-2.14%	21,321,100
May 19, 2026	11.08	11.25	11.04	11.24	11.24	1.54%	21,476,680
May 18, 2026	11.08	11.22	10.93	11.07	11.07	0.45%	23,160,900
May 15, 2026	10.84	11.22	10.76	11.02	11.02	1.75%	29,324,950
May 14, 2026	11.00	11.02	10.78	10.83	10.83	-1.01%	19,200,990
May 13, 2026	11.00	11.08	10.89	11.01	10.94	0.36%	18,021,030
May 12, 2026	11.16	11.19	10.92	10.97	10.90	-1.97%	19,428,110
May 11, 2026	11.34	11.40	11.14	11.19	11.12	-1.24%	21,980,550
May 8, 2026	11.00	11.43	10.94	11.33	11.26	2.44%	24,780,830
May 7, 2026	10.96	11.09	10.83	11.06	10.99	1.65%	18,681,650
May 6, 2026	10.78	10.97	10.78	10.88	10.81	1.59%	19,458,880
Apr 30, 2026	10.84	10.95	10.65	10.71	10.64	-1.38%	19,039,690
Apr 29, 2026	10.80	10.96	10.75	10.86	10.79	0.09%	17,050,400
Apr 28, 2026	11.40	11.40	10.82	10.85	10.78	-9.73%	57,428,590
Apr 27, 2026	11.91	12.12	11.86	12.02	11.94	1.01%	12,960,340
Apr 24, 2026	12.02	12.10	11.87	11.90	11.82	-1.65%	12,772,420
Apr 23, 2026	12.26	12.30	12.03	12.10	12.02	-1.31%	15,046,820
Apr 22, 2026	12.06	12.29	12.05	12.26	12.18	1.32%	12,756,630
Apr 21, 2026	12.38	12.39	12.05	12.10	12.02	-2.10%	17,321,000
Apr 20, 2026	12.47	12.53	12.34	12.36	12.28	-0.56%	14,402,620
Apr 17, 2026	12.37	12.47	12.32	12.43	12.35	0.24%	10,725,690
Apr 16, 2026	12.42	12.47	12.35	12.40	12.32	0.16%	9,266,066
Apr 15, 2026	12.50	12.55	12.33	12.38	12.30	-0.80%	10,011,050
Apr 14, 2026	12.46	12.53	12.36	12.48	12.40	0.73%	12,371,480
Apr 13, 2026	12.28	12.50	12.21	12.39	12.31	0.73%	12,438,850
Apr 10, 2026	12.13	12.41	12.13	12.30	12.22	1.82%	13,080,400
Apr 9, 2026	12.12	12.13	12.02	12.08	12.00	-1.31%	9,855,551
Apr 8, 2026	12.00	12.26	12.00	12.24	12.16	3.99%	16,415,090
Apr 7, 2026	11.79	11.85	11.63	11.77	11.70	-0.17%	8,232,593
Apr 3, 2026	12.11	12.13	11.76	11.79	11.72	-2.40%	9,974,995
Apr 2, 2026	12.28	12.40	12.01	12.08	12.00	-1.79%	11,416,210
Apr 1, 2026	12.26	12.36	12.18	12.30	12.22	2.07%	13,756,840
Mar 31, 2026	12.15	12.24	12.03	12.05	11.97	-1.07%	9,770,411
Mar 30, 2026	12.28	12.29	11.99	12.18	12.10	-1.54%	12,204,830
Mar 27, 2026	12.25	12.46	12.24	12.37	12.29	-0.24%	9,949,132
Mar 26, 2026	12.64	12.64	12.33	12.40	12.32	-1.59%	11,458,360
Mar 25, 2026	12.55	12.69	12.50	12.60	12.52	0.80%	14,719,310
Mar 24, 2026	12.68	12.74	12.06	12.50	12.42	0.16%	27,836,030
Mar 23, 2026	12.60	12.99	12.45	12.48	12.40	-	36,821,550
Mar 20, 2026	12.62	12.80	12.44	12.48	12.40	-0.87%	12,353,270
Mar 19, 2026	12.74	12.80	12.52	12.59	12.51	-2.25%	12,587,590
Mar 18, 2026	12.93	12.95	12.76	12.88	12.80	-0.23%	9,922,499
Mar 17, 2026	13.05	13.10	12.85	12.91	12.83	-0.92%	11,343,970