Topsec Technologies Group Inc. (SHE:002212)
China · Delayed Price · Currency is CNY 7.21
-0.17 (-2.30%)
Sep 30, 2026, 3:04 PM CST
Topsec Technologies Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.38 | 7.41 | 6.97 | 7.21 | 7.21 | -2.30% | 138,111,861 |
| Sep 29, 2026 | 7.21 | 7.54 | 7.06 | 7.38 | 7.38 | 1.37% | 179,868,541 |
| Sep 28, 2026 | 7.13 | 7.48 | 7.04 | 7.28 | 7.28 | 5.05% | 190,604,370 |
| Sep 24, 2026 | 7.10 | 7.24 | 6.91 | 6.93 | 6.93 | -1.84% | 80,729,497 |
| Sep 23, 2026 | 7.25 | 7.30 | 7.05 | 7.06 | 7.06 | -3.55% | 90,544,839 |
| Sep 22, 2026 | 7.33 | 7.54 | 7.16 | 7.32 | 7.32 | 0.55% | 139,475,572 |
| Sep 21, 2026 | 7.13 | 7.38 | 7.02 | 7.28 | 7.28 | 2.97% | 144,888,552 |
| Sep 18, 2026 | 6.99 | 7.38 | 6.81 | 7.07 | 7.07 | -0.98% | 180,427,868 |
| Sep 17, 2026 | 6.77 | 7.33 | 6.77 | 7.14 | 7.14 | 2.15% | 250,806,540 |
| Sep 16, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -10.04% | 45,876,000 |
| Sep 15, 2026 | 7.99 | 8.14 | 7.75 | 7.77 | 7.77 | 5.00% | 345,414,431 |
| Sep 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 9.96% | 55,002,000 |
| Sep 11, 2026 | 6.66 | 6.76 | 6.40 | 6.73 | 6.73 | 2.75% | 79,577,512 |
| Sep 10, 2026 | 6.54 | 6.81 | 6.42 | 6.55 | 6.55 | 0.31% | 59,816,203 |
| Sep 9, 2026 | 6.62 | 6.65 | 6.39 | 6.53 | 6.53 | -2.10% | 53,745,082 |
| Sep 8, 2026 | 6.60 | 6.74 | 6.51 | 6.67 | 6.67 | 0.30% | 49,206,370 |
| Sep 7, 2026 | 6.58 | 6.66 | 6.45 | 6.65 | 6.65 | - | 63,548,040 |
| Sep 4, 2026 | 6.72 | 6.89 | 6.58 | 6.65 | 6.65 | 2.15% | 82,855,130 |
| Sep 3, 2026 | 6.68 | 6.73 | 6.50 | 6.51 | 6.51 | -2.40% | 50,233,864 |
| Sep 2, 2026 | 6.68 | 6.76 | 6.65 | 6.67 | 6.67 | -2.20% | 64,002,210 |
| Sep 1, 2026 | 6.52 | 6.85 | 6.51 | 6.82 | 6.82 | 4.76% | 113,630,300 |
| Aug 31, 2026 | 6.49 | 6.57 | 6.30 | 6.51 | 6.51 | -6.06% | 117,764,640 |
| Aug 28, 2026 | 6.66 | 6.93 | 6.58 | 6.93 | 6.93 | 10.00% | 109,805,177 |
| Aug 27, 2026 | 6.26 | 6.34 | 6.19 | 6.30 | 6.30 | 1.29% | 40,025,034 |
| Aug 26, 2026 | 6.21 | 6.28 | 6.16 | 6.22 | 6.22 | -0.64% | 24,783,680 |
| Aug 25, 2026 | 6.06 | 6.28 | 6.05 | 6.26 | 6.26 | 3.64% | 30,837,180 |
| Aug 24, 2026 | 6.22 | 6.23 | 6.02 | 6.04 | 6.04 | -3.05% | 27,491,170 |
| Aug 21, 2026 | 6.15 | 6.26 | 6.01 | 6.23 | 6.23 | 0.65% | 31,783,205 |
| Aug 20, 2026 | 6.27 | 6.32 | 6.12 | 6.19 | 6.19 | -1.75% | 34,442,642 |
| Aug 19, 2026 | 6.28 | 6.49 | 6.26 | 6.30 | 6.30 | -0.94% | 43,873,464 |
| Aug 18, 2026 | 6.49 | 6.51 | 6.28 | 6.36 | 6.36 | -2.75% | 50,812,390 |
| Aug 17, 2026 | 6.56 | 6.56 | 6.40 | 6.54 | 6.54 | -1.51% | 51,099,190 |
| Aug 14, 2026 | 6.65 | 6.78 | 6.45 | 6.64 | 6.64 | - | 64,337,160 |
| Aug 13, 2026 | 6.91 | 6.95 | 6.64 | 6.64 | 6.64 | -3.77% | 88,487,110 |
| Aug 12, 2026 | 6.96 | 6.98 | 6.77 | 6.90 | 6.90 | -3.77% | 118,567,000 |
| Aug 11, 2026 | 6.60 | 7.17 | 6.49 | 7.17 | 7.17 | 9.97% | 70,868,171 |
| Aug 10, 2026 | 6.66 | 6.75 | 6.44 | 6.52 | 6.52 | -4.12% | 96,740,310 |
| Aug 7, 2026 | 8.01 | 8.01 | 6.74 | 6.80 | 6.80 | -7.61% | 170,283,400 |
| Aug 6, 2026 | 6.67 | 7.36 | 6.64 | 7.36 | 7.36 | 10.01% | 81,735,710 |
| Aug 5, 2026 | 6.59 | 6.81 | 6.56 | 6.69 | 6.69 | 0.45% | 71,448,560 |
| Aug 4, 2026 | 6.63 | 6.68 | 6.54 | 6.66 | 6.66 | 0.91% | 84,906,910 |
| Aug 3, 2026 | 6.67 | 6.73 | 6.53 | 6.60 | 6.60 | 0.46% | 94,696,682 |
| Jul 31, 2026 | 6.11 | 6.86 | 6.11 | 6.57 | 6.57 | 4.45% | 141,292,600 |
| Jul 30, 2026 | 6.41 | 6.58 | 6.14 | 6.29 | 6.29 | -4.70% | 146,405,300 |
| Jul 29, 2026 | 6.33 | 6.60 | 6.33 | 6.60 | 6.60 | 10.00% | 75,193,480 |
| Jul 28, 2026 | 5.44 | 6.00 | 5.41 | 6.00 | 6.00 | 10.09% | 73,054,450 |
| Jul 27, 2026 | 5.32 | 5.48 | 5.28 | 5.45 | 5.45 | 2.06% | 17,546,740 |
| Jul 24, 2026 | 5.51 | 5.54 | 5.34 | 5.34 | 5.34 | -4.13% | 24,792,819 |
| Jul 23, 2026 | 5.60 | 5.63 | 5.49 | 5.57 | 5.57 | -0.54% | 23,239,136 |
| Jul 22, 2026 | 5.49 | 5.74 | 5.42 | 5.60 | 5.60 | 1.08% | 40,593,154 |