Shenzhen Topway Video Communication Co., Ltd (SHE:002238)
China · Delayed Price · Currency is CNY 6.65
-0.18 (-2.64%)
Sep 9, 2026, 11:30 AM CST
SHE:002238 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6.68 | 6.85 | 6.68 | 6.83 | 6.83 | 1.94% | 5,619,600 |
| Sep 7, 2026 | 6.58 | 6.72 | 6.58 | 6.70 | 6.70 | 1.36% | 6,239,620 |
| Sep 4, 2026 | 6.53 | 6.74 | 6.51 | 6.61 | 6.61 | 1.69% | 6,509,528 |
| Sep 3, 2026 | 6.62 | 6.73 | 6.43 | 6.50 | 6.50 | -1.81% | 6,074,000 |
| Sep 2, 2026 | 6.68 | 6.77 | 6.61 | 6.62 | 6.62 | -2.07% | 6,150,576 |
| Sep 1, 2026 | 6.64 | 6.90 | 6.61 | 6.76 | 6.76 | 0.75% | 8,603,914 |
| Aug 31, 2026 | 6.52 | 6.80 | 6.52 | 6.71 | 6.71 | 2.29% | 10,004,015 |
| Aug 28, 2026 | 6.55 | 6.61 | 6.45 | 6.56 | 6.56 | 0.31% | 6,882,450 |
| Aug 27, 2026 | 6.68 | 6.68 | 6.51 | 6.54 | 6.54 | -1.80% | 9,370,124 |
| Aug 26, 2026 | 6.59 | 6.82 | 6.56 | 6.66 | 6.66 | 0.91% | 10,465,822 |
| Aug 25, 2026 | 6.32 | 6.68 | 6.28 | 6.60 | 6.60 | 3.45% | 16,082,770 |
| Aug 24, 2026 | 6.03 | 6.45 | 5.98 | 6.38 | 6.38 | 5.98% | 14,448,689 |
| Aug 21, 2026 | 6.05 | 6.05 | 5.91 | 6.02 | 6.02 | -0.66% | 3,828,326 |
| Aug 20, 2026 | 5.93 | 6.07 | 5.93 | 6.06 | 6.06 | 2.19% | 3,860,682 |
| Aug 19, 2026 | 5.98 | 6.02 | 5.90 | 5.93 | 5.93 | -1.50% | 5,382,010 |
| Aug 18, 2026 | 6.11 | 6.15 | 5.95 | 6.02 | 6.02 | -1.47% | 4,576,236 |
| Aug 17, 2026 | 6.12 | 6.14 | 6.02 | 6.11 | 6.11 | - | 5,515,918 |
| Aug 14, 2026 | 6.15 | 6.29 | 6.03 | 6.11 | 6.11 | -0.65% | 8,342,232 |
| Aug 13, 2026 | 6.30 | 6.60 | 6.14 | 6.15 | 6.15 | -1.13% | 11,809,630 |
| Aug 12, 2026 | 6.12 | 6.24 | 6.09 | 6.22 | 6.22 | 1.63% | 3,682,400 |
| Aug 11, 2026 | 6.16 | 6.19 | 6.08 | 6.12 | 6.12 | -0.81% | 3,024,130 |
| Aug 10, 2026 | 6.08 | 6.18 | 5.96 | 6.17 | 6.17 | 2.49% | 4,638,600 |
| Aug 7, 2026 | 6.14 | 6.14 | 5.93 | 6.02 | 6.02 | -1.95% | 4,886,300 |
| Aug 6, 2026 | 6.16 | 6.25 | 6.05 | 6.14 | 6.14 | 0.16% | 5,919,641 |
| Aug 5, 2026 | 6.21 | 6.26 | 6.10 | 6.13 | 6.13 | -1.61% | 4,430,000 |
| Aug 4, 2026 | 6.23 | 6.26 | 6.13 | 6.23 | 6.23 | 1.63% | 5,105,913 |
| Aug 3, 2026 | 6.04 | 6.15 | 6.01 | 6.13 | 6.13 | 1.66% | 4,595,539 |
| Jul 31, 2026 | 5.90 | 6.08 | 5.83 | 6.03 | 6.03 | 2.03% | 4,923,200 |
| Jul 30, 2026 | 5.86 | 6.04 | 5.86 | 5.91 | 5.91 | - | 5,358,600 |
| Jul 29, 2026 | 5.82 | 5.97 | 5.76 | 5.91 | 5.91 | 1.55% | 5,815,192 |
| Jul 28, 2026 | 5.65 | 5.87 | 5.60 | 5.82 | 5.82 | 3.37% | 6,156,990 |
| Jul 27, 2026 | 5.40 | 5.70 | 5.40 | 5.63 | 5.63 | 3.11% | 5,879,215 |
| Jul 24, 2026 | 5.63 | 5.64 | 5.45 | 5.46 | 5.46 | -3.19% | 4,383,900 |
| Jul 23, 2026 | 5.44 | 5.66 | 5.44 | 5.64 | 5.64 | 2.92% | 4,436,129 |
| Jul 22, 2026 | 5.51 | 5.57 | 5.41 | 5.48 | 5.48 | -1.44% | 4,774,078 |
| Jul 21, 2026 | 5.64 | 5.71 | 5.51 | 5.56 | 5.56 | -2.11% | 6,894,725 |
| Jul 20, 2026 | 5.62 | 5.80 | 5.56 | 5.68 | 5.68 | 0.89% | 6,359,566 |
| Jul 17, 2026 | 5.81 | 5.90 | 5.59 | 5.63 | 5.63 | -2.93% | 6,381,920 |
| Jul 16, 2026 | 5.59 | 5.86 | 5.58 | 5.80 | 5.80 | 3.20% | 7,050,014 |
| Jul 15, 2026 | 5.42 | 5.69 | 5.40 | 5.62 | 5.62 | 2.74% | 6,291,940 |
| Jul 14, 2026 | 5.45 | 5.48 | 5.27 | 5.47 | 5.47 | 1.30% | 5,529,278 |
| Jul 13, 2026 | 5.60 | 5.68 | 5.37 | 5.40 | 5.40 | -3.74% | 9,316,647 |
| Jul 10, 2026 | 5.42 | 5.72 | 5.33 | 5.61 | 5.61 | 2.75% | 11,403,437 |
| Jul 9, 2026 | 5.41 | 5.58 | 5.33 | 5.46 | 5.46 | -0.91% | 8,671,063 |
| Jul 8, 2026 | 5.35 | 5.75 | 5.28 | 5.51 | 5.51 | 2.42% | 11,407,133 |
| Jul 7, 2026 | 5.50 | 5.54 | 5.34 | 5.38 | 5.38 | -2.00% | 4,597,508 |
| Jul 6, 2026 | 5.55 | 5.68 | 5.48 | 5.49 | 5.49 | -0.90% | 5,627,899 |
| Jul 3, 2026 | 5.45 | 5.59 | 5.43 | 5.54 | 5.54 | 1.09% | 6,493,200 |
| Jul 2, 2026 | 5.55 | 5.67 | 5.45 | 5.48 | 5.48 | -0.54% | 6,059,938 |
| Jul 1, 2026 | 5.39 | 5.60 | 5.38 | 5.51 | 5.51 | 2.04% | 5,578,941 |