Shenzhen Topway Video Communication Co., Ltd (SHE:002238)
China · Delayed Price · Currency is CNY 9.01
-0.18 (-1.96%)
Feb 13, 2026, 3:04 PM CST
SHE:002238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 9.19 | 9.26 | 9.00 | 9.01 | 9.01 | -1.96% | 18,757,220 |
| Feb 12, 2026 | 9.39 | 9.49 | 9.17 | 9.19 | 9.19 | -2.85% | 26,737,480 |
| Feb 11, 2026 | 9.50 | 9.57 | 9.31 | 9.46 | 9.46 | -0.84% | 39,415,640 |
| Feb 10, 2026 | 9.42 | 9.80 | 9.35 | 9.54 | 9.54 | 1.49% | 56,196,690 |
| Feb 9, 2026 | 9.34 | 9.54 | 9.26 | 9.40 | 9.40 | 2.73% | 40,520,680 |
| Feb 6, 2026 | 9.32 | 9.44 | 8.91 | 9.15 | 9.15 | -2.66% | 57,653,730 |
| Feb 5, 2026 | 8.86 | 9.91 | 8.86 | 9.40 | 9.40 | 4.33% | 82,344,320 |
| Feb 4, 2026 | 9.03 | 9.28 | 8.86 | 9.01 | 9.01 | -0.22% | 52,918,150 |
| Feb 3, 2026 | 8.28 | 9.03 | 8.25 | 9.03 | 9.03 | 9.99% | 32,484,630 |
| Feb 2, 2026 | 8.33 | 8.48 | 8.21 | 8.21 | 8.21 | -1.79% | 9,080,571 |
| Jan 30, 2026 | 8.39 | 8.51 | 8.27 | 8.36 | 8.36 | -0.71% | 9,731,312 |
| Jan 29, 2026 | 8.30 | 8.64 | 8.21 | 8.42 | 8.42 | 0.84% | 15,434,030 |
| Jan 28, 2026 | 8.52 | 8.62 | 8.32 | 8.35 | 8.35 | -3.36% | 14,435,050 |
| Jan 27, 2026 | 8.59 | 8.79 | 8.37 | 8.64 | 8.64 | 1.41% | 14,221,040 |
| Jan 26, 2026 | 8.66 | 8.91 | 8.40 | 8.52 | 8.52 | -1.39% | 13,923,787 |
| Jan 23, 2026 | 8.41 | 8.70 | 8.36 | 8.64 | 8.64 | 2.86% | 12,011,240 |
| Jan 22, 2026 | 8.37 | 8.48 | 8.32 | 8.40 | 8.40 | 0.36% | 8,997,034 |
| Jan 21, 2026 | 8.28 | 8.42 | 8.22 | 8.37 | 8.37 | 0.48% | 11,659,011 |
| Jan 20, 2026 | 8.36 | 8.47 | 8.27 | 8.33 | 8.33 | 0.24% | 12,384,882 |
| Jan 19, 2026 | 8.40 | 8.43 | 8.23 | 8.31 | 8.31 | -1.31% | 11,514,760 |
| Jan 16, 2026 | 8.86 | 8.91 | 8.38 | 8.42 | 8.42 | -7.06% | 28,449,425 |
| Jan 15, 2026 | 8.95 | 9.45 | 8.87 | 9.06 | 9.06 | 1.46% | 33,739,380 |
| Jan 14, 2026 | 8.88 | 9.10 | 8.75 | 8.93 | 8.93 | 0.56% | 20,305,630 |
| Jan 13, 2026 | 8.94 | 9.05 | 8.77 | 8.88 | 8.88 | -0.89% | 17,912,200 |
| Jan 12, 2026 | 8.70 | 9.07 | 8.70 | 8.96 | 8.96 | 3.94% | 28,981,075 |
| Jan 9, 2026 | 8.41 | 8.64 | 8.41 | 8.62 | 8.62 | 2.25% | 14,834,640 |
| Jan 8, 2026 | 8.21 | 8.55 | 8.20 | 8.43 | 8.43 | 2.18% | 18,912,770 |
| Jan 7, 2026 | 8.30 | 8.37 | 8.18 | 8.25 | 8.25 | -0.96% | 11,592,723 |
| Jan 6, 2026 | 8.13 | 8.34 | 8.12 | 8.33 | 8.33 | 1.83% | 16,748,650 |
| Jan 5, 2026 | 8.08 | 8.19 | 8.08 | 8.18 | 8.18 | 0.62% | 12,270,930 |
| Dec 31, 2025 | 8.13 | 8.20 | 8.01 | 8.13 | 8.13 | 0.25% | 12,049,760 |
| Dec 30, 2025 | 8.12 | 8.25 | 8.10 | 8.11 | 8.11 | -0.73% | 11,463,390 |
| Dec 29, 2025 | 8.22 | 8.41 | 8.12 | 8.17 | 8.17 | -1.45% | 12,948,810 |
| Dec 26, 2025 | 8.23 | 8.36 | 8.19 | 8.29 | 8.29 | 0.85% | 16,033,303 |
| Dec 25, 2025 | 8.10 | 8.25 | 8.08 | 8.22 | 8.22 | 0.98% | 15,158,865 |
| Dec 24, 2025 | 8.12 | 8.18 | 8.00 | 8.14 | 8.14 | 0.12% | 19,561,220 |
| Dec 23, 2025 | 8.27 | 8.41 | 8.11 | 8.13 | 8.13 | -3.56% | 34,886,540 |
| Dec 22, 2025 | 9.48 | 9.95 | 8.42 | 8.43 | 8.43 | -9.84% | 54,862,340 |
| Dec 19, 2025 | 9.12 | 9.46 | 9.05 | 9.35 | 9.35 | 2.75% | 13,773,070 |
| Dec 18, 2025 | 9.15 | 9.22 | 9.04 | 9.10 | 9.10 | -1.41% | 7,966,125 |
| Dec 17, 2025 | 9.23 | 9.41 | 8.95 | 9.23 | 9.23 | -0.54% | 13,038,470 |
| Dec 16, 2025 | 9.40 | 9.41 | 9.20 | 9.28 | 9.28 | -1.49% | 10,789,180 |
| Dec 15, 2025 | 9.45 | 9.55 | 9.26 | 9.42 | 9.42 | -1.36% | 13,275,750 |
| Dec 12, 2025 | 9.62 | 9.75 | 9.43 | 9.55 | 9.55 | -1.85% | 20,540,510 |
| Dec 11, 2025 | 9.74 | 10.30 | 9.65 | 9.73 | 9.73 | - | 26,771,650 |
| Dec 10, 2025 | 9.55 | 9.86 | 9.43 | 9.73 | 9.73 | 1.25% | 20,913,730 |
| Dec 9, 2025 | 9.70 | 9.85 | 9.54 | 9.61 | 9.61 | -2.44% | 23,549,369 |
| Dec 8, 2025 | 9.24 | 9.95 | 9.23 | 9.85 | 9.85 | 8.00% | 42,199,330 |
| Dec 5, 2025 | 8.95 | 9.22 | 8.83 | 9.12 | 9.12 | 2.24% | 19,423,710 |
| Dec 4, 2025 | 8.57 | 9.07 | 8.38 | 8.92 | 8.92 | 4.08% | 29,934,380 |