Topsec Technologies Group Inc. (SHE:002212)
China · Delayed Price · Currency is CNY 5.61
-0.07 (-1.23%)
At close: Jul 9, 2026
Topsec Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.75 | 5.75 | 5.49 | 5.59 | - | -1.58% | 27,529,955 |
| Jul 8, 2026 | 5.43 | 5.73 | 5.41 | 5.68 | 5.68 | 4.60% | 39,814,310 |
| Jul 7, 2026 | 5.60 | 5.63 | 5.41 | 5.43 | 5.43 | -3.55% | 23,869,600 |
| Jul 6, 2026 | 5.72 | 5.75 | 5.55 | 5.63 | 5.63 | -1.92% | 28,069,710 |
| Jul 3, 2026 | 5.75 | 5.84 | 5.69 | 5.74 | 5.74 | 0.35% | 27,057,548 |
| Jul 2, 2026 | 5.85 | 5.95 | 5.71 | 5.72 | 5.72 | -2.22% | 40,952,500 |
| Jul 1, 2026 | 5.98 | 6.05 | 5.84 | 5.85 | 5.85 | -2.17% | 63,787,769 |
| Jun 30, 2026 | 5.61 | 6.14 | 5.60 | 5.98 | 5.98 | 7.17% | 96,979,455 |
| Jun 29, 2026 | 5.58 | 5.65 | 5.48 | 5.58 | 5.58 | -0.36% | 24,447,200 |
| Jun 26, 2026 | 5.83 | 5.83 | 5.59 | 5.60 | 5.60 | -4.76% | 30,065,027 |
| Jun 25, 2026 | 5.99 | 6.04 | 5.83 | 5.88 | 5.88 | -2.16% | 22,585,441 |
| Jun 24, 2026 | 6.10 | 6.14 | 5.88 | 6.01 | 6.01 | -1.48% | 24,507,400 |
| Jun 23, 2026 | 6.18 | 6.28 | 6.06 | 6.10 | 6.10 | -1.45% | 20,578,649 |
| Jun 22, 2026 | 6.15 | 6.20 | 5.90 | 6.19 | 6.19 | 0.65% | 31,434,230 |
| Jun 18, 2026 | 6.20 | 6.29 | 6.10 | 6.15 | 6.15 | -1.28% | 23,022,001 |
| Jun 17, 2026 | 6.30 | 6.36 | 6.12 | 6.23 | 6.23 | -1.42% | 28,708,548 |
| Jun 16, 2026 | 6.39 | 6.40 | 6.27 | 6.32 | 6.32 | -1.56% | 20,899,410 |
| Jun 15, 2026 | 6.42 | 6.47 | 6.31 | 6.42 | 6.42 | 1.10% | 32,985,880 |
| Jun 12, 2026 | 6.13 | 6.63 | 6.06 | 6.35 | 6.35 | 5.31% | 59,450,774 |
| Jun 11, 2026 | 6.25 | 6.27 | 5.97 | 6.03 | 6.03 | -4.13% | 26,505,410 |
| Jun 10, 2026 | 6.29 | 6.42 | 6.18 | 6.29 | 6.29 | -0.94% | 18,459,787 |
| Jun 9, 2026 | 6.30 | 6.44 | 6.15 | 6.35 | 6.35 | 1.60% | 23,900,500 |
| Jun 8, 2026 | 6.35 | 6.44 | 6.16 | 6.25 | 6.25 | -3.70% | 31,279,710 |
| Jun 5, 2026 | 6.47 | 6.65 | 6.40 | 6.49 | 6.49 | 0.31% | 22,355,445 |
| Jun 4, 2026 | 6.62 | 6.64 | 6.44 | 6.47 | 6.47 | -2.56% | 22,399,600 |
| Jun 3, 2026 | 6.70 | 6.74 | 6.61 | 6.64 | 6.64 | -1.19% | 16,935,209 |
| Jun 2, 2026 | 6.84 | 6.86 | 6.63 | 6.72 | 6.72 | -1.32% | 19,030,551 |
| Jun 1, 2026 | 6.69 | 6.89 | 6.64 | 6.81 | 6.81 | 2.87% | 23,920,939 |
| May 29, 2026 | 6.85 | 6.88 | 6.60 | 6.62 | 6.62 | -2.22% | 22,624,989 |
| May 28, 2026 | 6.87 | 6.90 | 6.64 | 6.77 | 6.77 | -1.74% | 25,711,693 |
| 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 |