Skip to main content
logo
Tongxing Environmental Protection Technology Co.,Ltd (SHE:003027)
China flag China · Delayed Price · Currency is CNY
15.12
+0.17 (1.14%)
Oct 23, 2026, 3:04 PM CST

SHE:003027 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202614.9515.2114.1815.1215.121.14%2,180,517
Oct 22, 202615.2915.4914.9514.9514.95-2.22%1,207,100
Oct 21, 202615.5615.9015.2215.2915.29-1.67%1,416,400
Oct 20, 202615.3015.9115.1215.5515.551.70%1,896,000
Oct 19, 202615.5015.6114.8115.2915.29-1.35%2,174,300
Oct 16, 202615.2915.8915.1815.5015.502.92%3,556,500
Oct 15, 202615.3015.5514.9215.0615.06-4.14%4,822,400
Oct 14, 202616.5716.6515.6415.7115.71-4.56%2,528,500
Oct 13, 202616.1516.5815.7516.4616.460.30%1,976,500
Oct 12, 202616.8616.9616.4016.4116.41-2.67%1,871,700
Oct 9, 202616.7416.8916.3816.8616.860.24%2,013,500
Oct 8, 202616.7016.9916.6316.8216.821.20%1,672,850
Sep 30, 202616.8316.9316.6116.7216.62-0.65%1,535,400
Sep 29, 202616.3616.9816.2416.8316.732.94%2,154,700
Sep 28, 202616.6116.6416.2416.3516.25-1.15%1,298,300
Sep 24, 202616.5316.7616.3916.5416.440.06%1,268,200
Sep 23, 202616.5016.5716.3416.5316.43-0.30%969,200
Sep 22, 202616.5716.7416.3816.5816.480.55%1,369,200
Sep 21, 202616.0616.5716.0016.4916.392.68%1,479,650
Sep 18, 202616.0616.3016.0016.0615.960.12%1,167,700
Sep 17, 202616.0416.1015.7316.0415.94-1,202,850
Sep 16, 202615.6716.1215.6216.0415.941.52%1,455,350
Sep 15, 202616.2716.3515.7215.8015.71-3.36%1,541,900
Sep 14, 202616.1816.6216.0716.3516.250.68%1,390,700
Sep 11, 202616.5616.7016.0416.2416.14-2.81%1,850,500
Sep 10, 202617.0017.1516.6416.7116.61-2.62%1,578,924
Sep 9, 202617.3017.3517.0817.1617.06-0.81%1,148,950
Sep 8, 202617.0317.3316.9017.3017.201.65%1,171,290
Sep 7, 202616.8517.1616.7617.0216.920.95%1,376,324
Sep 4, 202617.0017.1816.8416.8616.760.06%1,603,450
Sep 3, 202617.3217.5416.8516.8516.75-2.32%1,796,000
Sep 2, 202617.3017.4017.0517.2517.15-0.52%1,388,250
Sep 1, 202617.1117.4017.0617.3417.240.64%1,717,100
Aug 31, 202616.7117.2516.7017.2317.132.13%1,601,050
Aug 28, 202616.8517.0416.7616.8716.770.12%1,286,300
Aug 27, 202616.9617.0516.6716.8516.75-1.40%1,855,250
Aug 26, 202616.9617.7016.8017.0916.991.18%2,703,200
Aug 25, 202616.3816.9816.2916.8916.792.24%2,118,200
Aug 24, 202616.8316.8316.2716.5216.42-1,853,800
Aug 21, 202616.3216.5516.0316.5216.420.55%1,490,034
Aug 20, 202616.2016.5016.2016.4316.331.80%1,603,100
Aug 19, 202616.4116.6816.0616.1416.04-3.30%1,860,400
Aug 18, 202616.8016.8016.5116.6916.59-0.48%1,556,200
Aug 17, 202616.7016.8016.3716.7716.671.57%1,403,550
Aug 14, 202616.4416.5416.3016.5116.410.55%1,467,850
Aug 13, 202616.7016.7816.4216.4216.32-1.56%1,371,900
Aug 12, 202616.6416.8316.5516.6816.58-0.06%1,080,000
Aug 11, 202616.7016.8616.4516.6916.59-0.48%1,566,700
Aug 10, 202616.2916.8315.9816.7716.673.58%3,046,600
Aug 7, 202616.5016.5616.0416.1916.09-1.88%2,428,300