Topsec Technologies Group Inc. (SHE:002212)
China · Delayed Price · Currency is CNY 7.34
-0.56 (-7.09%)
Mar 23, 2026, 3:04 PM CST
Topsec Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7.79 | 7.79 | 7.23 | 7.34 | 7.34 | -7.09% | 40,288,240 |
| Mar 20, 2026 | 8.23 | 8.30 | 7.90 | 7.90 | 7.90 | -3.78% | 31,070,960 |
| Mar 19, 2026 | 8.25 | 8.33 | 8.17 | 8.21 | 8.21 | -2.03% | 19,482,400 |
| Mar 18, 2026 | 8.24 | 8.40 | 8.21 | 8.38 | 8.38 | 2.07% | 21,567,390 |
| Mar 17, 2026 | 8.52 | 8.52 | 8.19 | 8.21 | 8.21 | -3.98% | 33,810,736 |
| Mar 16, 2026 | 8.43 | 8.57 | 8.40 | 8.55 | 8.55 | 1.06% | 26,153,480 |
| Mar 13, 2026 | 8.72 | 8.73 | 8.44 | 8.46 | 8.46 | -3.86% | 44,117,520 |
| Mar 12, 2026 | 8.86 | 8.97 | 8.75 | 8.80 | 8.80 | -1.12% | 54,248,410 |
| Mar 11, 2026 | 9.18 | 9.29 | 8.89 | 8.90 | 8.90 | -0.22% | 95,459,110 |
| Mar 10, 2026 | 8.59 | 9.16 | 8.55 | 8.92 | 8.92 | 7.08% | 117,797,300 |
| Mar 9, 2026 | 8.14 | 8.34 | 8.06 | 8.33 | 8.33 | 1.34% | 29,695,410 |
| Mar 6, 2026 | 8.11 | 8.27 | 8.07 | 8.22 | 8.22 | 0.98% | 19,769,120 |
| Mar 5, 2026 | 8.01 | 8.23 | 7.98 | 8.14 | 8.14 | 3.43% | 31,822,570 |
| Mar 4, 2026 | 7.82 | 8.00 | 7.81 | 7.87 | 7.87 | -0.76% | 22,079,900 |
| Mar 3, 2026 | 8.38 | 8.39 | 7.92 | 7.93 | 7.93 | -4.57% | 39,922,810 |
| Mar 2, 2026 | 8.58 | 8.61 | 8.26 | 8.31 | 8.31 | -4.81% | 47,193,400 |
| Feb 27, 2026 | 8.58 | 8.80 | 8.56 | 8.73 | 8.73 | 1.39% | 30,930,590 |
| Feb 26, 2026 | 8.79 | 8.80 | 8.58 | 8.61 | 8.61 | -1.26% | 28,903,110 |
| Feb 25, 2026 | 8.70 | 8.82 | 8.68 | 8.72 | 8.72 | - | 29,336,650 |
| Feb 24, 2026 | 8.90 | 8.97 | 8.60 | 8.72 | 8.72 | -1.69% | 35,917,700 |
| Feb 13, 2026 | 8.83 | 9.24 | 8.78 | 8.87 | 8.87 | 0.34% | 53,178,600 |
| Feb 12, 2026 | 8.85 | 8.93 | 8.69 | 8.84 | 8.84 | -0.23% | 26,452,100 |
| Feb 11, 2026 | 8.77 | 8.97 | 8.75 | 8.86 | 8.86 | 1.14% | 38,708,240 |
| Feb 10, 2026 | 8.66 | 8.91 | 8.65 | 8.76 | 8.76 | 1.15% | 36,711,940 |
| Feb 9, 2026 | 8.51 | 8.66 | 8.48 | 8.66 | 8.66 | 2.85% | 30,587,863 |
| Feb 6, 2026 | 8.39 | 8.53 | 8.28 | 8.42 | 8.42 | -0.24% | 24,553,950 |
| Feb 5, 2026 | 8.51 | 8.53 | 8.41 | 8.44 | 8.44 | -1.63% | 25,619,310 |
| Feb 4, 2026 | 8.58 | 8.62 | 8.44 | 8.58 | 8.58 | -1.04% | 39,254,480 |
| Feb 3, 2026 | 8.76 | 8.81 | 8.50 | 8.67 | 8.67 | 0.23% | 50,410,471 |
| Feb 2, 2026 | 8.76 | 8.96 | 8.63 | 8.65 | 8.65 | -1.26% | 29,799,080 |
| Jan 30, 2026 | 8.95 | 9.02 | 8.70 | 8.76 | 8.76 | -2.88% | 38,435,090 |
| Jan 29, 2026 | 9.14 | 9.28 | 8.88 | 9.02 | 9.02 | -1.42% | 38,160,520 |
| Jan 28, 2026 | 9.13 | 9.28 | 9.09 | 9.15 | 9.15 | - | 32,356,560 |
| Jan 27, 2026 | 9.16 | 9.23 | 8.89 | 9.15 | 9.15 | -0.44% | 37,660,350 |
| Jan 26, 2026 | 9.47 | 9.53 | 9.08 | 9.19 | 9.19 | -2.75% | 46,268,556 |
| Jan 23, 2026 | 9.30 | 9.45 | 9.23 | 9.45 | 9.45 | 1.72% | 40,142,730 |
| Jan 22, 2026 | 9.18 | 9.30 | 9.15 | 9.29 | 9.29 | 1.53% | 36,654,700 |
| Jan 21, 2026 | 9.11 | 9.31 | 9.09 | 9.15 | 9.15 | -0.44% | 34,937,505 |
| Jan 20, 2026 | 9.48 | 9.55 | 9.12 | 9.19 | 9.19 | -2.96% | 50,239,700 |
| Jan 19, 2026 | 9.47 | 9.59 | 9.35 | 9.47 | 9.47 | -0.84% | 46,450,840 |
| Jan 16, 2026 | 9.87 | 9.95 | 9.52 | 9.55 | 9.55 | -4.12% | 79,424,774 |
| Jan 15, 2026 | 10.67 | 10.77 | 9.81 | 9.96 | 9.96 | -1.68% | 112,805,105 |
| Jan 14, 2026 | 9.91 | 10.44 | 9.90 | 10.13 | 10.13 | 2.63% | 116,300,800 |
| Jan 13, 2026 | 10.48 | 10.51 | 9.83 | 9.87 | 9.87 | -2.95% | 113,793,800 |
| Jan 12, 2026 | 9.71 | 10.18 | 9.68 | 10.17 | 10.17 | 6.72% | 115,283,500 |
| Jan 9, 2026 | 9.41 | 9.53 | 9.34 | 9.53 | 9.53 | 2.03% | 62,419,160 |
| Jan 8, 2026 | 9.12 | 9.41 | 9.11 | 9.34 | 9.34 | 2.30% | 51,213,740 |
| Jan 7, 2026 | 9.20 | 9.24 | 9.11 | 9.13 | 9.13 | -1.30% | 35,880,010 |
| Jan 6, 2026 | 9.13 | 9.25 | 9.12 | 9.25 | 9.25 | 0.76% | 41,428,150 |
| Jan 5, 2026 | 9.12 | 9.23 | 9.06 | 9.18 | 9.18 | 1.21% | 37,495,360 |