Shenzhen Topway Video Communication Co., Ltd (SHE:002238)
China · Delayed Price · Currency is CNY 6.90
-0.18 (-2.54%)
Oct 8, 2026, 3:04 PM CST
SHE:002238 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.31 | 7.37 | 6.84 | 6.90 | 6.90 | -2.54% | 45,618,372 |
| Sep 30, 2026 | 7.31 | 7.60 | 7.01 | 7.08 | 7.08 | -5.85% | 61,025,934 |
| Sep 29, 2026 | 6.83 | 7.77 | 6.83 | 7.52 | 7.52 | -0.92% | 89,582,760 |
| Sep 28, 2026 | 7.75 | 8.14 | 7.59 | 7.59 | 7.59 | -9.96% | 24,214,805 |
| Sep 24, 2026 | 8.30 | 8.43 | 8.01 | 8.43 | 8.43 | 10.05% | 86,861,858 |
| Sep 23, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 10.06% | 11,444,813 |
| Sep 22, 2026 | 6.35 | 6.96 | 6.30 | 6.96 | 6.96 | 9.95% | 10,924,451 |
| Sep 21, 2026 | 6.22 | 6.41 | 6.21 | 6.33 | 6.33 | 1.28% | 5,843,800 |
| Sep 18, 2026 | 6.28 | 6.33 | 6.20 | 6.25 | 6.25 | -0.48% | 4,968,109 |
| Sep 17, 2026 | 6.28 | 6.34 | 6.21 | 6.28 | 6.28 | 0.16% | 6,025,152 |
| Sep 16, 2026 | 6.22 | 6.28 | 6.07 | 6.27 | 6.27 | 0.64% | 6,179,400 |
| Sep 15, 2026 | 6.35 | 6.60 | 6.20 | 6.23 | 6.23 | -2.81% | 8,626,852 |
| Sep 14, 2026 | 6.56 | 6.56 | 6.38 | 6.41 | 6.41 | -0.93% | 4,308,009 |
| Sep 11, 2026 | 6.50 | 6.55 | 6.35 | 6.47 | 6.47 | -0.92% | 5,206,223 |
| Sep 10, 2026 | 6.64 | 6.64 | 6.53 | 6.53 | 6.53 | -1.66% | 3,842,300 |
| Sep 9, 2026 | 6.78 | 6.82 | 6.58 | 6.64 | 6.64 | -2.78% | 5,582,300 |
| 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 |