Toread Holdings Group Co., Ltd. (SHE:300005)
China · Delayed Price · Currency is CNY 10.52
-0.70 (-6.24%)
Nov 14, 2025, 1:35 PM CST
Toread Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 9.79 | 11.49 | 9.79 | 11.22 | 11.22 | 5.75% | 103,354,549 |
| Nov 12, 2025 | 10.59 | 10.70 | 10.30 | 10.61 | 10.61 | 0.19% | 54,783,380 |
| Nov 11, 2025 | 9.90 | 10.90 | 9.84 | 10.59 | 10.59 | 6.54% | 71,898,010 |
| Nov 10, 2025 | 9.76 | 10.01 | 9.70 | 9.94 | 9.94 | 1.12% | 34,659,652 |
| Nov 7, 2025 | 9.79 | 10.08 | 9.79 | 9.83 | 9.83 | -1.40% | 31,638,000 |
| Nov 6, 2025 | 9.77 | 10.08 | 9.63 | 9.97 | 9.97 | 2.68% | 48,044,792 |
| Nov 5, 2025 | 9.54 | 9.80 | 9.51 | 9.71 | 9.71 | 0.83% | 29,000,183 |
| Nov 4, 2025 | 9.59 | 9.70 | 9.56 | 9.63 | 9.63 | 0.31% | 28,251,782 |
| Nov 3, 2025 | 9.45 | 9.63 | 9.24 | 9.60 | 9.60 | 2.56% | 39,023,986 |
| Oct 31, 2025 | 9.23 | 9.45 | 9.21 | 9.36 | 9.36 | 1.52% | 29,166,579 |
| Oct 30, 2025 | 9.12 | 9.24 | 8.89 | 9.22 | 9.22 | 1.21% | 28,889,862 |
| Oct 29, 2025 | 8.79 | 9.15 | 8.70 | 9.11 | 9.11 | 3.88% | 36,787,160 |
| Oct 28, 2025 | 8.75 | 8.86 | 8.66 | 8.77 | 8.77 | 0.46% | 14,411,527 |
| Oct 27, 2025 | 8.67 | 8.82 | 8.55 | 8.73 | 8.73 | 1.63% | 18,732,721 |
| Oct 24, 2025 | 8.54 | 8.69 | 8.54 | 8.59 | 8.59 | 0.12% | 10,936,758 |
| Oct 23, 2025 | 8.64 | 8.64 | 8.50 | 8.58 | 8.58 | -0.46% | 11,855,900 |
| Oct 22, 2025 | 8.42 | 8.75 | 8.39 | 8.62 | 8.62 | 1.65% | 26,607,391 |
| Oct 21, 2025 | 8.28 | 8.49 | 8.21 | 8.48 | 8.48 | 2.05% | 15,583,850 |
| Oct 20, 2025 | 8.43 | 8.45 | 8.17 | 8.31 | 8.31 | 0.12% | 14,244,096 |
| Oct 17, 2025 | 8.50 | 8.54 | 8.29 | 8.30 | 8.30 | -2.12% | 12,689,045 |
| Oct 16, 2025 | 8.66 | 8.67 | 8.45 | 8.48 | 8.48 | -2.19% | 15,425,000 |
| Oct 15, 2025 | 8.59 | 8.69 | 8.53 | 8.67 | 8.67 | 1.17% | 11,125,283 |
| Oct 14, 2025 | 8.79 | 8.85 | 8.51 | 8.57 | 8.57 | -2.61% | 19,414,776 |
| Oct 13, 2025 | 8.40 | 8.84 | 8.38 | 8.80 | 8.80 | 0.69% | 19,993,477 |
| Oct 10, 2025 | 8.70 | 8.87 | 8.70 | 8.74 | 8.74 | 0.23% | 22,156,851 |
| Oct 9, 2025 | 8.80 | 8.86 | 8.55 | 8.72 | 8.72 | -1.13% | 26,111,577 |
| Sep 30, 2025 | 8.82 | 9.07 | 8.76 | 8.82 | 8.82 | - | 29,880,841 |
| Sep 29, 2025 | 8.54 | 8.85 | 8.38 | 8.82 | 8.82 | 3.28% | 29,515,123 |
| Sep 26, 2025 | 8.69 | 8.73 | 8.51 | 8.54 | 8.54 | -1.84% | 23,934,020 |
| Sep 25, 2025 | 9.10 | 9.14 | 8.70 | 8.70 | 8.70 | -4.81% | 51,167,859 |
| Sep 24, 2025 | 9.13 | 9.22 | 9.01 | 9.14 | 9.14 | 0.33% | 22,255,707 |
| Sep 23, 2025 | 9.30 | 9.36 | 9.01 | 9.11 | 9.11 | -4.61% | 50,983,099 |
| Sep 22, 2025 | 9.36 | 9.83 | 9.13 | 9.55 | 9.55 | 3.80% | 59,716,153 |
| Sep 19, 2025 | 9.22 | 9.35 | 9.10 | 9.20 | 9.20 | -0.65% | 29,952,747 |
| Sep 18, 2025 | 9.43 | 9.65 | 9.14 | 9.26 | 9.26 | -2.11% | 43,502,748 |
| Sep 17, 2025 | 9.58 | 9.66 | 9.41 | 9.46 | 9.46 | -1.05% | 33,845,298 |
| Sep 16, 2025 | 9.20 | 9.63 | 9.13 | 9.56 | 9.56 | 3.80% | 59,898,151 |
| Sep 15, 2025 | 9.22 | 9.33 | 9.16 | 9.21 | 9.21 | -0.11% | 23,260,927 |
| Sep 12, 2025 | 9.41 | 9.43 | 9.22 | 9.22 | 9.22 | -2.64% | 33,123,157 |
| Sep 11, 2025 | 9.27 | 9.49 | 9.12 | 9.47 | 9.47 | 1.18% | 40,562,491 |
| Sep 10, 2025 | 9.25 | 9.50 | 9.24 | 9.36 | 9.36 | 0.65% | 28,305,340 |
| Sep 9, 2025 | 9.71 | 9.76 | 9.30 | 9.30 | 9.30 | -5.39% | 62,354,049 |
| Sep 8, 2025 | 9.58 | 9.95 | 9.48 | 9.83 | 9.83 | 2.40% | 69,332,927 |
| Sep 5, 2025 | 9.90 | 10.07 | 9.49 | 9.60 | 9.60 | 0.95% | 87,182,128 |
| Sep 4, 2025 | 9.37 | 9.66 | 9.22 | 9.51 | 9.51 | 1.71% | 73,108,306 |
| Sep 3, 2025 | 9.22 | 9.60 | 8.98 | 9.35 | 9.35 | 1.96% | 64,596,883 |
| Sep 2, 2025 | 9.41 | 9.45 | 9.13 | 9.17 | 9.17 | -2.65% | 43,535,213 |
| Sep 1, 2025 | 9.14 | 9.53 | 9.12 | 9.42 | 9.42 | 2.39% | 45,069,038 |
| Aug 29, 2025 | 9.33 | 9.41 | 9.20 | 9.20 | 9.20 | -2.23% | 42,769,961 |
| Aug 28, 2025 | 9.22 | 9.44 | 9.15 | 9.41 | 9.41 | 1.62% | 56,959,787 |