Topsec Technologies Group Inc. (SHE:002212)
China · Delayed Price · Currency is CNY 6.89
-0.29 (-4.04%)
May 27, 2026, 3:04 PM CST
Topsec Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 7.17 | 7.20 | 6.88 | 6.89 | 6.89 | -4.04% | 31,617,169 |
| May 26, 2026 | 7.33 | 7.34 | 7.10 | 7.18 | 7.18 | -2.71% | 28,604,537 |
| May 25, 2026 | 7.25 | 7.53 | 7.24 | 7.38 | 7.38 | 1.65% | 26,402,593 |
| May 22, 2026 | 7.30 | 7.40 | 7.19 | 7.26 | 7.26 | 1.26% | 25,306,600 |
| May 21, 2026 | 7.42 | 7.50 | 7.15 | 7.17 | 7.17 | -3.11% | 32,623,766 |
| May 20, 2026 | 7.61 | 7.66 | 7.38 | 7.40 | 7.40 | -3.01% | 24,708,018 |
| May 19, 2026 | 7.31 | 7.63 | 7.28 | 7.63 | 7.63 | 4.52% | 35,039,506 |
| May 18, 2026 | 7.24 | 7.39 | 7.21 | 7.30 | 7.30 | 0.41% | 18,444,062 |
| May 15, 2026 | 7.38 | 7.42 | 7.23 | 7.27 | 7.27 | -1.22% | 28,173,572 |
| May 14, 2026 | 7.71 | 7.75 | 7.32 | 7.36 | 7.36 | -2.26% | 41,948,409 |
| May 13, 2026 | 7.39 | 7.59 | 7.35 | 7.53 | 7.53 | 1.48% | 26,943,650 |
| May 12, 2026 | 7.65 | 7.68 | 7.40 | 7.42 | 7.42 | -3.26% | 29,169,660 |
| May 11, 2026 | 7.72 | 7.78 | 7.65 | 7.67 | 7.67 | 0.13% | 27,323,940 |
| May 8, 2026 | 7.71 | 7.79 | 7.62 | 7.66 | 7.66 | - | 28,374,500 |
| May 7, 2026 | 7.59 | 7.69 | 7.43 | 7.66 | 7.66 | 1.59% | 33,760,980 |
| May 6, 2026 | 7.34 | 7.59 | 7.34 | 7.54 | 7.54 | 3.57% | 44,224,430 |
| Apr 30, 2026 | 7.40 | 7.40 | 7.17 | 7.28 | 7.28 | -6.06% | 60,359,240 |
| Apr 29, 2026 | 7.76 | 7.83 | 7.72 | 7.75 | 7.75 | -0.77% | 27,498,370 |
| Apr 28, 2026 | 7.93 | 7.95 | 7.76 | 7.81 | 7.81 | -1.51% | 30,346,910 |
| Apr 27, 2026 | 7.86 | 7.95 | 7.81 | 7.93 | 7.93 | 1.67% | 35,577,170 |
| Apr 24, 2026 | 7.84 | 7.98 | 7.77 | 7.80 | 7.80 | 0.39% | 53,102,050 |
| Apr 23, 2026 | 7.79 | 7.82 | 7.69 | 7.77 | 7.77 | 0.13% | 26,377,400 |
| Apr 22, 2026 | 7.54 | 7.83 | 7.49 | 7.76 | 7.76 | 2.24% | 35,163,460 |
| Apr 21, 2026 | 7.52 | 7.73 | 7.48 | 7.59 | 7.59 | 0.93% | 32,440,470 |
| Apr 20, 2026 | 7.48 | 7.55 | 7.45 | 7.52 | 7.52 | 0.40% | 17,502,000 |
| Apr 17, 2026 | 7.50 | 7.53 | 7.43 | 7.49 | 7.49 | -0.79% | 17,913,660 |
| Apr 16, 2026 | 7.52 | 7.57 | 7.46 | 7.55 | 7.55 | 1.21% | 19,985,660 |
| Apr 15, 2026 | 7.76 | 7.80 | 7.45 | 7.46 | 7.46 | -1.06% | 22,717,170 |
| Apr 14, 2026 | 7.58 | 7.64 | 7.46 | 7.54 | 7.54 | 0.53% | 16,130,830 |
| Apr 13, 2026 | 7.37 | 7.55 | 7.36 | 7.50 | 7.50 | 0.81% | 16,151,860 |
| Apr 10, 2026 | 7.43 | 7.51 | 7.41 | 7.44 | 7.44 | 0.95% | 17,537,300 |
| Apr 9, 2026 | 7.46 | 7.48 | 7.35 | 7.37 | 7.37 | -2.25% | 16,722,210 |
| Apr 8, 2026 | 7.39 | 7.55 | 7.38 | 7.54 | 7.54 | 4.29% | 26,475,880 |
| Apr 7, 2026 | 7.15 | 7.26 | 7.15 | 7.23 | 7.23 | 1.12% | 12,211,460 |
| Apr 3, 2026 | 7.33 | 7.36 | 7.12 | 7.15 | 7.15 | -1.92% | 14,985,200 |
| Apr 2, 2026 | 7.45 | 7.48 | 7.25 | 7.29 | 7.29 | -2.67% | 18,220,010 |
| Apr 1, 2026 | 7.49 | 7.53 | 7.40 | 7.49 | 7.49 | 2.46% | 19,876,900 |
| Mar 31, 2026 | 7.41 | 7.52 | 7.30 | 7.31 | 7.31 | -1.62% | 17,624,100 |
| Mar 30, 2026 | 7.36 | 7.44 | 7.21 | 7.43 | 7.43 | -0.40% | 16,698,690 |
| Mar 27, 2026 | 7.31 | 7.50 | 7.27 | 7.46 | 7.46 | 0.67% | 15,437,900 |
| Mar 26, 2026 | 7.63 | 7.66 | 7.37 | 7.41 | 7.41 | -2.88% | 19,444,570 |
| Mar 25, 2026 | 7.55 | 7.70 | 7.50 | 7.63 | 7.63 | 1.06% | 20,670,180 |
| Mar 24, 2026 | 7.46 | 7.56 | 7.32 | 7.55 | 7.55 | 2.86% | 26,455,450 |
| 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% | 33,810,730 |
| 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 |