Skip to main content
logo
Tongxing Environmental Protection Technology Co.,Ltd (SHE:003027)
China flag China · Delayed Price · Currency is CNY
16.56
+0.32 (1.97%)
Sep 14, 2026, 11:44 AM CST

SHE:003027 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202616.5616.7016.0416.2416.24-2.81%1,850,500
Sep 10, 202617.0017.1516.6416.7116.71-2.62%1,578,924
Sep 9, 202617.3017.3517.0817.1617.16-0.81%1,148,950
Sep 8, 202617.0317.3316.9017.3017.301.65%1,173,690
Sep 7, 202616.8517.1616.7617.0217.020.95%1,376,324
Sep 4, 202617.0017.1816.8416.8616.860.06%1,603,450
Sep 3, 202617.3217.5416.8516.8516.85-2.32%1,796,400
Sep 2, 202617.3017.4017.0517.2517.25-0.52%1,389,350
Sep 1, 202617.1117.4017.0617.3417.340.64%1,717,200
Aug 31, 202616.7117.2516.7017.2317.232.13%1,601,050
Aug 28, 202616.8517.0416.7616.8716.870.12%1,286,300
Aug 27, 202616.9617.0516.6716.8516.85-1.40%1,855,250
Aug 26, 202616.9617.7016.8017.0917.091.18%2,703,200
Aug 25, 202616.3816.9816.2916.8916.892.24%2,118,200
Aug 24, 202616.8316.8316.2716.5216.52-1,853,800
Aug 21, 202616.3216.5516.0316.5216.520.55%1,490,034
Aug 20, 202616.2016.5016.2016.4316.431.80%1,603,100
Aug 19, 202616.4116.6816.0616.1416.14-3.30%1,860,400
Aug 18, 202616.8016.8016.5116.6916.69-0.48%1,556,200
Aug 17, 202616.7016.8016.3716.7716.771.57%1,406,350
Aug 14, 202616.4416.5416.3016.5116.510.55%1,467,850
Aug 13, 202616.7016.7816.4216.4216.42-1.56%1,371,900
Aug 12, 202616.6416.8316.5516.6816.68-0.06%1,080,000
Aug 11, 202616.7016.8616.4516.6916.69-0.48%1,566,700
Aug 10, 202616.2916.8315.9816.7716.773.58%3,047,300
Aug 7, 202616.5016.5616.0416.1916.19-1.88%2,428,300
Aug 6, 202616.4216.6916.1716.5016.500.49%1,977,700
Aug 5, 202616.2116.5316.0616.4216.421.23%2,965,100
Aug 4, 202616.0916.3916.0616.2216.221.50%2,311,700
Aug 3, 202615.5616.0015.4215.9815.983.70%2,213,000
Jul 31, 202615.2815.4915.1915.4115.412.46%1,920,832
Jul 30, 202615.2915.6814.8015.0415.04-1.64%3,080,500
Jul 29, 202615.1215.4015.0415.2915.291.26%1,657,600
Jul 28, 202614.9615.3514.9215.1015.100.27%1,273,200
Jul 27, 202614.6615.1414.6415.0615.062.94%1,551,876
Jul 24, 202614.8515.0814.4614.6314.63-2.47%1,706,200
Jul 23, 202614.2315.0014.0715.0015.005.12%2,484,700
Jul 22, 202614.4514.7114.1614.2714.27-1.31%2,493,050
Jul 21, 202614.7714.7713.7614.4614.46-1.36%3,532,200
Jul 20, 202615.3915.7814.5314.6614.66-4.06%3,391,400
Jul 17, 202615.8116.7715.1215.2815.28-3.17%3,179,000
Jul 16, 202615.7816.1915.6215.7815.78-0.50%2,040,600
Jul 15, 202615.8116.1315.7115.8615.86-1.25%2,038,300
Jul 14, 202615.6216.0715.3716.0616.063.88%2,695,100
Jul 13, 202616.0716.1315.4315.4615.46-4.15%2,071,400
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