Topsec Technologies Group Inc. (SHE:002212)
China · Delayed Price · Currency is CNY 8.42
-0.02 (-0.24%)
At close: Feb 6, 2026
Topsec Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 8.94 | 9.16 | 8.87 | 9.07 | 9.07 | 1.80% | 38,126,999 |
| Dec 30, 2025 | 9.04 | 9.14 | 8.90 | 8.91 | 8.91 | -1.33% | 34,992,690 |
| Dec 29, 2025 | 8.91 | 9.12 | 8.85 | 9.03 | 9.03 | 0.44% | 35,214,020 |
| Dec 26, 2025 | 8.85 | 9.09 | 8.81 | 8.99 | 8.99 | 1.24% | 41,795,790 |
| Dec 25, 2025 | 8.71 | 8.92 | 8.68 | 8.88 | 8.88 | 1.95% | 32,973,250 |
| Dec 24, 2025 | 8.60 | 8.73 | 8.57 | 8.71 | 8.71 | 0.23% | 22,709,120 |
| Dec 23, 2025 | 9.00 | 9.11 | 8.67 | 8.69 | 8.69 | -0.23% | 41,216,483 |
| Dec 22, 2025 | 8.72 | 8.80 | 8.68 | 8.71 | 8.71 | 0.69% | 19,510,750 |
| Dec 19, 2025 | 8.61 | 8.74 | 8.59 | 8.65 | 8.65 | 1.29% | 17,749,430 |
| Dec 18, 2025 | 8.50 | 8.66 | 8.47 | 8.54 | 8.54 | -0.35% | 17,270,840 |
| Dec 17, 2025 | 8.59 | 8.63 | 8.38 | 8.57 | 8.57 | 0.12% | 24,033,937 |
| Dec 16, 2025 | 8.70 | 8.72 | 8.44 | 8.56 | 8.56 | -1.95% | 25,444,360 |
| Dec 15, 2025 | 8.69 | 8.83 | 8.56 | 8.73 | 8.73 | - | 20,406,460 |
| Dec 12, 2025 | 8.76 | 8.80 | 8.62 | 8.73 | 8.73 | -0.34% | 22,561,201 |
| Dec 11, 2025 | 8.97 | 8.98 | 8.75 | 8.76 | 8.76 | -2.45% | 24,376,630 |
| Dec 10, 2025 | 9.03 | 9.04 | 8.88 | 8.98 | 8.98 | -0.77% | 19,134,030 |
| Dec 9, 2025 | 9.16 | 9.18 | 9.03 | 9.05 | 9.05 | -1.74% | 23,160,370 |
| Dec 8, 2025 | 8.99 | 9.25 | 8.97 | 9.21 | 9.21 | 2.68% | 38,007,740 |
| Dec 5, 2025 | 8.85 | 8.97 | 8.74 | 8.97 | 8.97 | 1.47% | 23,557,010 |
| Dec 4, 2025 | 8.86 | 8.91 | 8.83 | 8.84 | 8.84 | -0.23% | 16,569,962 |
| Dec 3, 2025 | 9.06 | 9.07 | 8.84 | 8.86 | 8.86 | -2.10% | 24,395,910 |
| Dec 2, 2025 | 9.14 | 9.14 | 8.99 | 9.05 | 9.05 | -0.98% | 17,941,247 |
| Dec 1, 2025 | 9.13 | 9.18 | 9.05 | 9.14 | 9.14 | 0.11% | 24,537,480 |
| Nov 28, 2025 | 8.90 | 9.15 | 8.89 | 9.13 | 9.13 | 2.58% | 26,202,250 |
| Nov 27, 2025 | 9.01 | 9.10 | 8.89 | 8.90 | 8.90 | -1.55% | 21,970,100 |