Topsec Technologies Group Inc. (SHE:002212)
China · Delayed Price · Currency is CNY 7.92
+0.06 (0.76%)
Aug 13, 2025, 2:45 PM CST
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.23 | 8.23 | 7.81 | 7.92 | 7.92 | 0.76% | 20,601,371 |
| Aug 12, 2025 | 7.97 | 7.98 | 7.77 | 7.86 | 7.86 | -3.20% | 49,779,929 |
| Aug 11, 2025 | 8.05 | 8.14 | 8.03 | 8.12 | 8.12 | 0.62% | 23,334,630 |
| Aug 8, 2025 | 8.23 | 8.24 | 8.06 | 8.07 | 8.07 | -1.82% | 29,298,500 |
| Aug 7, 2025 | 8.30 | 8.33 | 8.17 | 8.22 | 8.22 | -1.44% | 31,270,154 |
| Aug 6, 2025 | 8.16 | 8.36 | 8.10 | 8.34 | 8.34 | 2.33% | 46,379,854 |
| Aug 5, 2025 | 8.22 | 8.23 | 8.13 | 8.15 | 8.15 | -1.33% | 29,110,208 |
| Aug 4, 2025 | 8.23 | 8.39 | 8.18 | 8.26 | 8.26 | 0.36% | 42,560,671 |
| Aug 1, 2025 | 8.15 | 8.26 | 8.06 | 8.23 | 8.23 | 2.36% | 53,501,466 |
| Jul 31, 2025 | 8.01 | 8.15 | 8.01 | 8.04 | 8.04 | -0.12% | 27,860,193 |
| Jul 30, 2025 | 8.17 | 8.19 | 7.95 | 8.05 | 8.05 | -1.23% | 29,764,870 |
| Jul 29, 2025 | 8.15 | 8.16 | 7.97 | 8.15 | 8.15 | -0.12% | 31,464,276 |
| Jul 28, 2025 | 8.20 | 8.23 | 8.14 | 8.16 | 8.16 | 0.12% | 26,861,815 |
| Jul 25, 2025 | 8.16 | 8.20 | 8.13 | 8.15 | 8.15 | -0.12% | 25,749,819 |
| Jul 24, 2025 | 8.06 | 8.16 | 8.05 | 8.16 | 8.16 | 1.37% | 26,882,376 |
| Jul 23, 2025 | 8.10 | 8.21 | 8.04 | 8.05 | 8.05 | -0.98% | 35,249,500 |
| Jul 22, 2025 | 8.25 | 8.28 | 8.11 | 8.13 | 8.13 | -1.81% | 50,702,619 |
| Jul 21, 2025 | 8.36 | 8.38 | 8.24 | 8.28 | 8.28 | -0.96% | 43,834,932 |
| Jul 18, 2025 | 8.33 | 8.46 | 8.31 | 8.36 | 8.36 | 0.36% | 46,802,628 |
| Jul 17, 2025 | 8.28 | 8.41 | 8.21 | 8.33 | 8.33 | 0.97% | 58,608,162 |
| Jul 16, 2025 | 8.25 | 8.30 | 8.15 | 8.25 | 8.25 | -0.12% | 42,492,880 |
| Jul 15, 2025 | 8.35 | 8.55 | 8.20 | 8.26 | 8.26 | -1.43% | 71,599,833 |
| Jul 14, 2025 | 8.58 | 8.66 | 8.27 | 8.38 | 8.38 | -1.18% | 70,577,329 |
| Jul 11, 2025 | 8.70 | 8.70 | 8.35 | 8.48 | 8.48 | -2.86% | 117,020,966 |
| Jul 10, 2025 | 8.62 | 8.88 | 8.37 | 8.73 | 8.73 | 3.07% | 200,595,840 |
| Jul 9, 2025 | 7.69 | 8.47 | 7.63 | 8.47 | 8.47 | 10.00% | 142,581,482 |
| Jul 8, 2025 | 7.58 | 7.78 | 7.56 | 7.70 | 7.70 | 1.18% | 39,722,930 |
| Jul 7, 2025 | 7.56 | 7.70 | 7.54 | 7.61 | 7.61 | 0.79% | 31,002,361 |
| Jul 4, 2025 | 7.52 | 7.69 | 7.41 | 7.55 | 7.55 | 0.53% | 36,231,156 |
| Jul 3, 2025 | 7.51 | 7.58 | 7.47 | 7.51 | 7.51 | -0.13% | 22,897,456 |
| Jul 2, 2025 | 7.54 | 7.56 | 7.46 | 7.52 | 7.50 | -0.40% | 24,052,672 |
| Jul 1, 2025 | 7.70 | 7.72 | 7.47 | 7.55 | 7.53 | -1.95% | 36,665,200 |
| Jun 30, 2025 | 7.70 | 7.77 | 7.67 | 7.70 | 7.68 | -0.13% | 30,006,400 |
| Jun 27, 2025 | 7.77 | 7.84 | 7.66 | 7.71 | 7.69 | -0.39% | 43,508,800 |
| Jun 26, 2025 | 7.62 | 7.89 | 7.62 | 7.74 | 7.72 | 1.57% | 68,185,607 |
| Jun 25, 2025 | 7.51 | 7.65 | 7.44 | 7.62 | 7.60 | 1.46% | 58,328,877 |
| Jun 24, 2025 | 7.39 | 7.65 | 7.39 | 7.51 | 7.49 | 4.45% | 67,695,984 |
| Jun 23, 2025 | 6.80 | 7.26 | 6.75 | 7.19 | 7.17 | 6.68% | 50,602,644 |
| Jun 20, 2025 | 6.88 | 6.93 | 6.74 | 6.74 | 6.72 | -2.32% | 20,759,900 |
| Jun 19, 2025 | 7.08 | 7.16 | 6.88 | 6.90 | 6.88 | -2.54% | 22,264,886 |
| Jun 18, 2025 | 7.15 | 7.18 | 7.07 | 7.08 | 7.06 | -0.98% | 15,303,200 |
| Jun 17, 2025 | 7.21 | 7.22 | 7.11 | 7.15 | 7.13 | 0.14% | 14,787,100 |
| Jun 16, 2025 | 6.99 | 7.15 | 6.98 | 7.14 | 7.12 | 1.56% | 17,067,239 |
| Jun 13, 2025 | 7.15 | 7.18 | 7.02 | 7.03 | 7.01 | -2.23% | 21,146,428 |
| Jun 12, 2025 | 7.16 | 7.28 | 7.10 | 7.19 | 7.17 | 0.14% | 17,620,198 |
| Jun 11, 2025 | 7.19 | 7.25 | 7.14 | 7.18 | 7.16 | - | 18,842,387 |
| Jun 10, 2025 | 7.37 | 7.39 | 7.11 | 7.18 | 7.16 | -2.71% | 30,080,352 |
| Jun 9, 2025 | 7.30 | 7.43 | 7.29 | 7.38 | 7.36 | -0.54% | 26,852,672 |
| Jun 6, 2025 | 7.31 | 7.67 | 7.27 | 7.42 | 7.40 | 1.64% | 40,495,400 |
| Jun 5, 2025 | 7.20 | 7.33 | 7.18 | 7.30 | 7.28 | 1.11% | 22,004,002 |