Shenzhen Topway Video Communication Co., Ltd (SHE:002238)
China · Delayed Price · Currency is CNY 7.43
+0.12 (1.64%)
Apr 16, 2026, 3:04 PM CST
SHE:002238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 7.76 | 7.79 | 7.64 | 7.78 | 7.78 | 0.78% | 5,800,090 |
| Mar 17, 2026 | 7.92 | 7.93 | 7.70 | 7.72 | 7.72 | -2.53% | 6,329,600 |
| Mar 16, 2026 | 7.73 | 7.95 | 7.73 | 7.92 | 7.92 | 2.19% | 7,467,163 |
| Mar 13, 2026 | 7.87 | 7.89 | 7.72 | 7.75 | 7.75 | -1.65% | 5,532,700 |
| Mar 12, 2026 | 7.99 | 7.99 | 7.86 | 7.88 | 7.88 | -1.13% | 5,363,093 |
| Mar 11, 2026 | 8.07 | 8.09 | 7.93 | 7.97 | 7.97 | -1.24% | 6,887,730 |
| Mar 10, 2026 | 8.00 | 8.13 | 7.96 | 8.07 | 8.07 | 1.25% | 9,659,826 |
| Mar 9, 2026 | 7.77 | 7.97 | 7.71 | 7.97 | 7.97 | 1.14% | 11,650,850 |
| Mar 6, 2026 | 7.65 | 7.88 | 7.62 | 7.88 | 7.88 | 2.60% | 10,082,300 |
| Mar 5, 2026 | 7.65 | 7.76 | 7.59 | 7.68 | 7.68 | 2.26% | 11,528,380 |
| Mar 4, 2026 | 7.59 | 7.75 | 7.48 | 7.51 | 7.51 | -2.34% | 15,303,530 |
| Mar 3, 2026 | 8.04 | 8.09 | 7.66 | 7.69 | 7.69 | -4.00% | 18,021,810 |
| Mar 2, 2026 | 8.28 | 8.36 | 7.98 | 8.01 | 8.01 | -4.87% | 25,276,800 |
| Feb 27, 2026 | 8.43 | 8.48 | 8.39 | 8.42 | 8.42 | -0.24% | 11,988,000 |
| Feb 26, 2026 | 8.64 | 8.65 | 8.40 | 8.44 | 8.44 | -1.86% | 14,048,720 |
| Feb 25, 2026 | 8.61 | 8.70 | 8.50 | 8.60 | 8.60 | -0.58% | 15,940,260 |
| Feb 24, 2026 | 9.07 | 9.08 | 8.56 | 8.65 | 8.65 | -4.00% | 20,255,370 |
| 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 |