Tozed Kangwei Tech Co., Ltd. (SHE:301718)
China · Delayed Price · Currency is CNY 47.90
-0.37 (-0.77%)
Nov 6, 2026, 3:04 PM CST
Tozed Kangwei Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 46.03 | 49.16 | 44.77 | 47.90 | 47.90 | -0.77% | 10,713,702 |
| Nov 5, 2026 | 48.23 | 49.55 | 47.00 | 48.27 | 48.27 | -5.69% | 13,248,248 |
| Nov 4, 2026 | 47.66 | 51.99 | 47.06 | 51.18 | 51.18 | 7.75% | 15,173,255 |
| Nov 3, 2026 | 45.05 | 48.88 | 44.55 | 47.50 | 47.50 | 1.84% | 12,070,021 |
| Nov 2, 2026 | 46.19 | 47.50 | 45.00 | 46.64 | 46.64 | 3.64% | 9,630,125 |
| Oct 30, 2026 | 46.03 | 48.47 | 45.00 | 45.00 | 45.00 | -8.13% | 11,164,843 |
| Oct 29, 2026 | 55.50 | 56.00 | 48.67 | 48.98 | 48.98 | -17.58% | 15,149,690 |
| Oct 28, 2026 | 60.90 | 62.68 | 58.00 | 59.43 | 59.43 | -0.78% | 14,586,268 |
| Oct 27, 2026 | 65.21 | 66.70 | 59.04 | 59.90 | 59.90 | -8.23% | 14,038,953 |
| Oct 26, 2026 | 61.91 | 71.00 | 61.90 | 65.27 | 65.27 | 0.57% | 16,195,796 |
| Oct 23, 2026 | 61.00 | 85.01 | 58.36 | 64.90 | 64.90 | -11.08% | 22,334,660 |
| Oct 22, 2026 | 78.00 | 88.85 | 70.60 | 72.99 | 72.99 | 171.54% | 27,128,677 |
| Oct 21, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | - |