Skip to main content
logo
Tongxing Environmental Protection Technology Co.,Ltd (SHE:003027)
China flag China · Delayed Price · Currency is CNY
16.13
+0.17 (1.07%)
Jul 10, 2026, 3:04 PM CST

SHE:003027 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202615.9816.4215.9016.1316.131.07%2,217,800
Jul 9, 202615.9916.1515.5115.9615.96-0.44%2,439,450
Jul 8, 202616.5016.5716.0116.0316.03-3.43%2,336,750
Jul 7, 202617.1817.2816.6016.6016.60-3.77%2,230,800
Jul 6, 202617.5317.9717.2317.2517.25-1.54%2,598,950
Jul 3, 202617.7418.0717.4317.5217.52-1.52%3,433,500
Jul 2, 202618.7718.9917.7317.7917.79-6.17%6,435,200
Jul 1, 202617.4519.1717.1418.9618.968.78%8,975,180
Jun 30, 202617.7217.9617.2117.4317.43-1.36%2,923,050
Jun 29, 202616.9917.8716.4217.6717.674.56%5,019,675
Jun 26, 202617.3117.4916.8516.9016.90-4.25%3,625,100
Jun 25, 202617.8218.3417.4217.6517.65-1.12%4,623,700
Jun 24, 202618.4018.5017.5317.8517.85-3.30%3,651,000
Jun 23, 202618.8018.8018.3118.4618.46-1.81%4,260,300
Jun 22, 202618.9818.9818.1218.8018.80-0.74%4,672,700
Jun 18, 202619.6219.6218.9218.9418.94-3.81%3,247,726
Jun 17, 202620.0420.0419.4019.6919.69-1.75%3,791,200
Jun 16, 202620.2120.2919.6520.0420.04-0.84%2,127,400
Jun 15, 202620.5620.7720.1020.2120.21-1.22%2,821,100
Jun 12, 202620.6821.0320.2620.4620.46-0.92%2,637,450
Jun 11, 202620.5521.0620.4520.6520.65-0.96%2,741,650
Jun 10, 202620.2221.2919.5020.8520.852.71%4,423,476
Jun 9, 202620.1120.5019.6520.3020.302.32%3,064,400
Jun 8, 202620.3620.8119.3619.8419.84-5.03%4,174,800
Jun 5, 202621.2121.2920.5220.8920.89-1.74%2,708,650
Jun 4, 202621.8121.8121.0821.2621.26-2.70%2,563,450
Jun 3, 202622.4422.5121.6121.8521.85-2.67%3,601,550
Jun 2, 202623.3723.6822.1222.4522.45-4.51%4,411,500
Jun 1, 202622.1723.9322.1723.5123.516.04%6,643,200
May 29, 202622.8023.1221.8122.1722.17-1.90%3,810,800
May 28, 202621.9023.3021.4422.9022.603.85%4,991,726
May 27, 202622.5422.9321.9722.0521.76-2.48%3,979,250
May 26, 202623.3424.3022.3122.6122.31-3.25%6,444,000
May 25, 202624.8125.4523.0323.3723.06-2.14%9,478,976
May 22, 202622.9325.0922.7523.8823.574.69%11,209,450
May 21, 202623.5324.2722.7622.8122.51-2.85%5,061,500
May 20, 202623.8023.8022.9523.4823.17-1.68%3,984,600
May 19, 202624.8624.9723.4823.8823.57-3.90%5,355,000
May 18, 202624.8525.2424.3524.8524.52-0.60%4,602,650
May 15, 202626.1626.1624.8025.0024.67-3.88%5,711,150
May 14, 202626.6827.6526.0126.0125.67-2.62%4,672,300
May 13, 202626.6127.3726.1126.7126.360.41%6,264,550
May 12, 202626.7127.8526.4126.6026.250.15%8,375,328
May 11, 202625.6226.8525.5126.5626.211.84%9,238,691
May 8, 202624.8126.7924.4726.0825.745.20%12,006,140
May 7, 202623.9925.3723.8724.7924.472.82%11,471,700
May 6, 202623.6424.1923.4124.1123.791.64%9,165,826
Apr 30, 202623.1924.1223.1023.7223.410.21%8,278,708
Apr 29, 202624.0024.2923.5023.6723.36-2.67%10,944,150
Apr 28, 202623.7925.5823.7924.3224.001.50%14,207,170