Topsec Technologies Group Inc. (SHE:002212)
China · Delayed Price · Currency is CNY 5.73
-0.14 (-2.39%)
Nov 13, 2026, 1:45 PM CST
Topsec Technologies Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.06 | 6.06 | 5.71 | 5.73 | 5.73 | -2.39% | 25,387,328 |
| Nov 12, 2026 | 6.08 | 6.14 | 5.87 | 5.87 | 5.87 | -3.45% | 49,711,600 |
| Nov 11, 2026 | 6.03 | 6.09 | 6.00 | 6.08 | 6.08 | 0.83% | 33,408,400 |
| Nov 10, 2026 | 5.99 | 6.12 | 5.97 | 6.03 | 6.03 | 2.20% | 49,867,547 |
| Nov 9, 2026 | 6.06 | 6.09 | 5.90 | 5.90 | 5.90 | -1.50% | 38,262,051 |
| Nov 6, 2026 | 5.96 | 6.22 | 5.96 | 5.99 | 5.99 | -2.28% | 64,938,166 |
| Nov 5, 2026 | 5.77 | 6.15 | 5.77 | 6.13 | 6.13 | 5.33% | 80,985,163 |
| Nov 4, 2026 | 5.75 | 5.85 | 5.55 | 5.82 | 5.82 | 2.28% | 65,035,088 |
| Nov 3, 2026 | 5.73 | 5.81 | 5.64 | 5.69 | 5.69 | -1.90% | 52,888,055 |
| Nov 2, 2026 | 5.54 | 5.95 | 5.37 | 5.80 | 5.80 | 4.88% | 92,497,158 |
| Oct 30, 2026 | 5.83 | 5.98 | 5.53 | 5.53 | 5.53 | -9.93% | 106,083,645 |
| Oct 29, 2026 | 6.44 | 6.50 | 6.14 | 6.14 | 6.14 | -9.97% | 96,692,762 |
| Oct 28, 2026 | 6.76 | 6.99 | 6.60 | 6.82 | 6.82 | 0.29% | 83,735,960 |
| Oct 27, 2026 | 7.21 | 7.40 | 6.80 | 6.80 | 6.80 | -5.56% | 103,441,765 |
| Oct 26, 2026 | 7.20 | 7.46 | 6.98 | 7.20 | 7.20 | -0.96% | 117,525,781 |
| Oct 23, 2026 | 6.56 | 7.40 | 6.40 | 7.27 | 7.27 | 4.01% | 170,236,954 |
| Oct 22, 2026 | 7.71 | 7.71 | 6.99 | 6.99 | 6.99 | -0.29% | 193,398,809 |
| Oct 21, 2026 | 7.13 | 7.24 | 7.00 | 7.01 | 7.01 | -0.85% | 64,969,877 |
| Oct 20, 2026 | 6.71 | 7.14 | 6.63 | 7.07 | 7.07 | 4.43% | 92,497,718 |
| Oct 19, 2026 | 6.93 | 7.01 | 6.52 | 6.77 | 6.77 | -3.01% | 82,101,993 |
| Oct 16, 2026 | 7.16 | 7.25 | 6.85 | 6.98 | 6.98 | -1.27% | 89,341,950 |
| Oct 15, 2026 | 7.16 | 7.42 | 7.05 | 7.07 | 7.07 | -4.20% | 86,193,205 |
| Oct 14, 2026 | 7.54 | 7.61 | 7.37 | 7.38 | 7.38 | -2.64% | 95,061,277 |
| Oct 13, 2026 | 7.43 | 7.69 | 7.35 | 7.58 | 7.58 | -0.66% | 123,606,400 |
| Oct 12, 2026 | 7.75 | 7.88 | 7.42 | 7.63 | 7.63 | 0.93% | 207,140,183 |
| Oct 9, 2026 | 6.81 | 7.56 | 6.67 | 7.56 | 7.56 | 10.04% | 123,253,128 |
| Oct 8, 2026 | 7.18 | 7.18 | 6.83 | 6.87 | 6.87 | -4.72% | 81,986,790 |
| 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 |