Shenzhen Topway Video Communication Co., Ltd (SHE:002238)
China · Delayed Price · Currency is CNY 6.49
-0.26 (-3.85%)
Jun 2, 2026, 3:04 PM CST
SHE:002238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.75 | 6.76 | 6.45 | 6.49 | 6.49 | -3.85% | 7,518,997 |
| Jun 1, 2026 | 6.51 | 6.81 | 6.48 | 6.75 | 6.75 | 3.37% | 8,156,596 |
| May 29, 2026 | 6.67 | 6.76 | 6.50 | 6.53 | 6.53 | -2.39% | 7,166,384 |
| May 28, 2026 | 6.83 | 6.89 | 6.55 | 6.69 | 6.69 | -2.90% | 11,731,990 |
| May 27, 2026 | 6.80 | 7.36 | 6.75 | 6.89 | 6.89 | 1.77% | 14,631,520 |
| May 26, 2026 | 6.89 | 6.91 | 6.69 | 6.77 | 6.77 | -2.17% | 6,990,871 |
| May 25, 2026 | 6.91 | 7.05 | 6.78 | 6.92 | 6.92 | 0.29% | 7,346,981 |
| May 22, 2026 | 7.04 | 7.09 | 6.80 | 6.90 | 6.90 | -1.99% | 8,631,154 |
| May 21, 2026 | 7.32 | 7.43 | 7.00 | 7.04 | 7.04 | -3.43% | 8,230,849 |
| May 20, 2026 | 7.47 | 7.47 | 7.27 | 7.29 | 7.29 | -2.41% | 8,029,642 |
| May 19, 2026 | 7.30 | 7.64 | 7.27 | 7.47 | 7.47 | 1.77% | 12,555,610 |
| May 18, 2026 | 7.25 | 7.49 | 7.20 | 7.34 | 7.34 | 1.24% | 10,574,540 |
| May 15, 2026 | 7.25 | 7.44 | 7.21 | 7.25 | 7.25 | - | 6,442,190 |
| May 14, 2026 | 7.48 | 7.64 | 7.25 | 7.25 | 7.25 | -2.82% | 7,165,576 |
| May 13, 2026 | 7.30 | 7.54 | 7.23 | 7.46 | 7.46 | 2.75% | 9,580,738 |
| May 12, 2026 | 7.35 | 7.36 | 7.25 | 7.26 | 7.26 | -1.36% | 5,194,494 |
| May 11, 2026 | 7.38 | 7.48 | 7.32 | 7.36 | 7.36 | -0.41% | 5,608,554 |
| May 8, 2026 | 7.34 | 7.39 | 7.31 | 7.39 | 7.39 | 0.82% | 6,680,436 |
| May 7, 2026 | 7.31 | 7.42 | 7.17 | 7.33 | 7.33 | 1.10% | 6,894,151 |
| May 6, 2026 | 7.31 | 7.38 | 7.23 | 7.25 | 7.25 | -0.82% | 6,092,548 |
| Apr 30, 2026 | 7.26 | 7.40 | 7.18 | 7.31 | 7.31 | 0.69% | 8,007,309 |
| Apr 29, 2026 | 7.02 | 7.28 | 6.99 | 7.26 | 7.26 | 3.42% | 7,885,875 |
| Apr 28, 2026 | 7.13 | 7.16 | 6.99 | 7.02 | 7.02 | -1.54% | 4,392,917 |
| Apr 27, 2026 | 7.00 | 7.14 | 6.90 | 7.13 | 7.13 | 1.42% | 6,090,600 |
| Apr 24, 2026 | 7.01 | 7.07 | 6.89 | 7.03 | 7.03 | -0.14% | 5,613,037 |
| Apr 23, 2026 | 7.08 | 7.12 | 7.00 | 7.04 | 7.04 | -0.56% | 6,221,700 |
| Apr 22, 2026 | 7.14 | 7.17 | 7.01 | 7.08 | 7.08 | -1.53% | 6,184,521 |
| Apr 21, 2026 | 7.29 | 7.31 | 7.13 | 7.19 | 7.19 | -1.64% | 5,285,636 |
| Apr 20, 2026 | 7.28 | 7.37 | 7.25 | 7.31 | 7.31 | -0.14% | 4,589,061 |
| Apr 17, 2026 | 7.41 | 7.41 | 7.27 | 7.32 | 7.32 | -1.48% | 5,345,762 |
| Apr 16, 2026 | 7.34 | 7.45 | 7.30 | 7.43 | 7.43 | 1.64% | 5,242,764 |
| Apr 15, 2026 | 7.45 | 7.45 | 7.29 | 7.31 | 7.31 | -1.62% | 4,425,100 |
| Apr 14, 2026 | 7.44 | 7.49 | 7.33 | 7.43 | 7.43 | 0.81% | 4,526,000 |
| Apr 13, 2026 | 7.39 | 7.42 | 7.32 | 7.37 | 7.37 | -0.81% | 3,872,600 |
| Apr 10, 2026 | 7.44 | 7.51 | 7.38 | 7.43 | 7.43 | 0.95% | 4,410,400 |
| Apr 9, 2026 | 7.57 | 7.59 | 7.33 | 7.36 | 7.36 | -3.41% | 6,529,246 |
| Apr 8, 2026 | 7.40 | 7.62 | 7.38 | 7.62 | 7.62 | 4.67% | 7,641,668 |
| Apr 7, 2026 | 7.23 | 7.30 | 7.13 | 7.28 | 7.28 | 2.10% | 3,591,614 |
| Apr 3, 2026 | 7.40 | 7.44 | 7.12 | 7.13 | 7.13 | -3.26% | 4,528,900 |
| Apr 2, 2026 | 7.50 | 7.52 | 7.34 | 7.37 | 7.37 | -1.99% | 4,525,900 |
| Apr 1, 2026 | 7.52 | 7.56 | 7.45 | 7.52 | 7.52 | 1.48% | 5,696,261 |
| Mar 31, 2026 | 7.37 | 7.53 | 7.35 | 7.41 | 7.41 | 0.14% | 6,670,501 |
| Mar 30, 2026 | 7.30 | 7.41 | 7.21 | 7.40 | 7.40 | 0.54% | 5,136,262 |
| Mar 27, 2026 | 7.21 | 7.45 | 7.18 | 7.36 | 7.36 | 1.38% | 5,974,100 |
| Mar 26, 2026 | 7.41 | 7.47 | 7.22 | 7.26 | 7.26 | -2.02% | 4,976,185 |
| Mar 25, 2026 | 7.25 | 7.45 | 7.20 | 7.41 | 7.41 | 2.63% | 7,452,456 |
| Mar 24, 2026 | 7.14 | 7.24 | 7.04 | 7.22 | 7.22 | 3.44% | 8,319,413 |
| Mar 23, 2026 | 7.20 | 7.38 | 6.95 | 6.98 | 6.98 | -6.06% | 11,470,800 |
| Mar 20, 2026 | 7.68 | 7.71 | 7.41 | 7.43 | 7.43 | -3.26% | 7,326,905 |
| Mar 19, 2026 | 7.70 | 7.75 | 7.64 | 7.68 | 7.68 | -1.29% | 5,719,735 |