Shenzhen Topway Video Communication Co., Ltd (SHE:002238)
China · Delayed Price · Currency is CNY 5.68
+0.05 (0.89%)
Jul 20, 2026, 3:04 PM CST
SHE:002238 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 5.50 | 5.53 | 5.35 | 5.40 | 5.40 | -0.92% | 5,004,784 |
| Jun 29, 2026 | 5.50 | 5.54 | 5.29 | 5.45 | 5.45 | -1.45% | 5,541,859 |
| Jun 26, 2026 | 5.62 | 5.65 | 5.43 | 5.53 | 5.53 | -1.60% | 6,191,151 |
| Jun 25, 2026 | 5.74 | 5.75 | 5.55 | 5.62 | 5.62 | -2.60% | 5,487,868 |
| Jun 24, 2026 | 6.10 | 6.10 | 5.72 | 5.77 | 5.77 | -5.25% | 8,258,178 |
| Jun 23, 2026 | 5.91 | 6.27 | 5.91 | 6.09 | 6.09 | 2.01% | 8,905,011 |
| Jun 22, 2026 | 5.80 | 6.11 | 5.70 | 5.97 | 5.97 | 2.40% | 11,004,233 |
| Jun 18, 2026 | 5.74 | 5.94 | 5.66 | 5.83 | 5.83 | 1.22% | 8,475,233 |
| Jun 17, 2026 | 5.86 | 5.89 | 5.68 | 5.76 | 5.76 | -2.37% | 7,205,700 |
| Jun 16, 2026 | 5.94 | 5.94 | 5.78 | 5.90 | 5.90 | -0.67% | 6,027,756 |
| Jun 15, 2026 | 6.03 | 6.16 | 5.89 | 5.94 | 5.94 | -1.00% | 6,412,402 |
| Jun 12, 2026 | 5.98 | 6.09 | 5.90 | 6.00 | 6.00 | 0.84% | 5,535,329 |
| Jun 11, 2026 | 6.15 | 6.15 | 5.90 | 5.95 | 5.95 | -3.25% | 5,591,553 |
| Jun 10, 2026 | 6.18 | 6.27 | 6.05 | 6.15 | 6.15 | -1.13% | 4,448,295 |
| Jun 9, 2026 | 6.21 | 6.35 | 6.13 | 6.22 | 6.22 | 0.48% | 4,644,790 |
| Jun 8, 2026 | 6.20 | 6.37 | 6.07 | 6.19 | 6.19 | -2.52% | 6,232,900 |
| Jun 5, 2026 | 6.25 | 6.44 | 6.22 | 6.35 | 6.35 | 1.28% | 5,655,615 |
| Jun 4, 2026 | 6.43 | 6.43 | 6.19 | 6.27 | 6.27 | -2.79% | 6,398,915 |
| Jun 3, 2026 | 6.48 | 6.50 | 6.33 | 6.45 | 6.45 | -0.62% | 4,639,013 |
| 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 |