Tongxing Environmental Protection Technology Co.,Ltd (003027.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 09:44AM CST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 15.34 | 15.08 | 14.91 | 15.00 | 15.00 | 420,100 |
| 21 May 2024 | 15.41 | 15.41 | 14.86 | 14.92 | 14.92 | 2,864,200 |
| 20 May 2024 | 15.36 | 15.44 | 15.24 | 15.30 | 15.30 | 2,072,600 |
| 17 May 2024 | 15.34 | 15.39 | 15.14 | 15.35 | 15.35 | 1,993,650 |
| 16 May 2024 | 15.15 | 15.36 | 15.11 | 15.24 | 15.24 | 2,287,800 |
| 15 May 2024 | 15.23 | 15.40 | 15.09 | 15.14 | 15.14 | 2,185,500 |
| 14 May 2024 | 15.03 | 15.28 | 14.98 | 15.20 | 15.20 | 2,393,560 |
| 13 May 2024 | 15.39 | 15.49 | 14.98 | 15.03 | 15.03 | 3,524,275 |
| 10 May 2024 | 15.96 | 16.06 | 15.56 | 15.57 | 15.57 | 3,376,900 |
| 09 May 2024 | 15.90 | 16.22 | 15.90 | 15.96 | 15.96 | 3,471,700 |
| 08 May 2024 | 16.02 | 16.09 | 15.76 | 15.87 | 15.87 | 3,458,200 |
| 07 May 2024 | 15.71 | 16.05 | 15.70 | 16.01 | 16.01 | 3,382,000 |
| 06 May 2024 | 15.58 | 15.74 | 15.49 | 15.71 | 15.71 | 3,606,675 |
| 30 Apr 2024 | 15.33 | 15.58 | 15.16 | 15.31 | 15.31 | 3,294,450 |
| 29 Apr 2024 | 14.93 | 15.52 | 14.92 | 15.45 | 15.45 | 4,389,802 |
| 26 Apr 2024 | 15.05 | 15.10 | 14.75 | 15.02 | 15.02 | 3,937,250 |
| 25 Apr 2024 | 15.05 | 15.19 | 14.92 | 15.04 | 15.04 | 3,687,721 |
| 24 Apr 2024 | 14.54 | 14.86 | 14.54 | 14.86 | 14.86 | 3,119,900 |
| 23 Apr 2024 | 14.43 | 14.76 | 14.40 | 14.63 | 14.63 | 2,959,600 |
| 22 Apr 2024 | 14.84 | 14.95 | 14.22 | 14.44 | 14.44 | 3,473,371 |
| 19 Apr 2024 | 14.80 | 15.18 | 14.62 | 14.74 | 14.74 | 3,913,400 |
| 18 Apr 2024 | 15.39 | 15.40 | 14.85 | 15.03 | 15.03 | 5,423,100 |
| 17 Apr 2024 | 14.41 | 15.45 | 14.41 | 15.39 | 15.39 | 7,573,946 |
| 16 Apr 2024 | 15.65 | 15.65 | 14.33 | 14.33 | 14.33 | 7,332,500 |
| 15 Apr 2024 | 17.13 | 17.46 | 15.86 | 15.92 | 15.92 | 9,185,604 |
| 12 Apr 2024 | 18.18 | 18.35 | 17.41 | 17.62 | 17.62 | 9,597,826 |
| 11 Apr 2024 | 18.14 | 18.80 | 17.70 | 18.52 | 18.52 | 13,511,337 |
| 10 Apr 2024 | 17.60 | 18.94 | 17.60 | 18.13 | 18.13 | 11,494,430 |
| 09 Apr 2024 | 16.97 | 18.41 | 16.86 | 17.45 | 17.45 | 7,183,386 |
| 08 Apr 2024 | 17.78 | 17.88 | 16.95 | 16.97 | 16.97 | 8,768,768 |
| 03 Apr 2024 | 18.27 | 19.29 | 17.80 | 17.83 | 17.83 | 14,475,347 |
| 02 Apr 2024 | 17.51 | 18.31 | 17.51 | 18.30 | 18.30 | 11,564,902 |
| 01 Apr 2024 | 16.98 | 17.70 | 16.92 | 17.67 | 17.67 | 7,858,250 |
| 29 Mar 2024 | 16.77 | 17.55 | 16.75 | 17.18 | 17.18 | 5,382,050 |
| 28 Mar 2024 | 16.56 | 17.05 | 16.38 | 16.80 | 16.80 | 4,879,400 |
| 27 Mar 2024 | 17.08 | 17.57 | 16.61 | 16.64 | 16.64 | 5,924,179 |
| 26 Mar 2024 | 16.59 | 17.50 | 16.53 | 17.28 | 17.28 | 8,012,494 |
| 25 Mar 2024 | 17.33 | 17.34 | 16.61 | 16.61 | 16.61 | 6,369,029 |
| 22 Mar 2024 | 17.97 | 17.97 | 17.25 | 17.30 | 17.30 | 8,600,300 |
| 21 Mar 2024 | 18.19 | 18.29 | 17.68 | 17.97 | 17.97 | 8,493,825 |
| 20 Mar 2024 | 18.16 | 18.32 | 18.00 | 18.30 | 18.30 | 9,819,020 |
| 19 Mar 2024 | 17.66 | 18.70 | 17.53 | 18.39 | 18.39 | 15,297,000 |
| 18 Mar 2024 | 17.54 | 17.78 | 17.45 | 17.70 | 17.70 | 9,420,226 |
| 15 Mar 2024 | 16.95 | 17.85 | 16.90 | 17.55 | 17.55 | 12,588,801 |
| 14 Mar 2024 | 16.95 | 17.91 | 16.88 | 17.24 | 17.24 | 13,046,866 |
| 13 Mar 2024 | 17.10 | 17.19 | 16.88 | 16.95 | 16.95 | 6,789,341 |
| 12 Mar 2024 | 16.97 | 17.30 | 16.76 | 17.17 | 17.17 | 9,319,277 |
| 11 Mar 2024 | 16.60 | 17.42 | 16.56 | 17.18 | 17.18 | 12,415,192 |
| 08 Mar 2024 | 16.39 | 16.60 | 16.20 | 16.57 | 16.57 | 6,837,571 |
| 07 Mar 2024 | 17.09 | 17.14 | 16.50 | 16.50 | 16.50 | 9,473,696 |
| 06 Mar 2024 | 16.91 | 17.23 | 16.75 | 17.05 | 17.05 | 10,594,381 |
| 05 Mar 2024 | 17.91 | 17.97 | 16.90 | 17.01 | 17.01 | 19,402,454 |
| 04 Mar 2024 | 16.26 | 17.89 | 16.00 | 17.89 | 17.89 | 17,396,913 |
| 01 Mar 2024 | 16.35 | 16.43 | 15.88 | 16.26 | 16.26 | 8,473,950 |
| 29 Feb 2024 | 14.87 | 15.91 | 14.80 | 15.87 | 15.87 | 10,399,519 |
| 28 Feb 2024 | 16.61 | 17.29 | 15.08 | 15.22 | 15.22 | 17,090,000 |
| 27 Feb 2024 | 15.83 | 16.69 | 15.80 | 16.61 | 16.61 | 12,563,656 |
| 26 Feb 2024 | 15.94 | 16.49 | 15.78 | 16.08 | 16.08 | 12,863,331 |
| 23 Feb 2024 | 15.66 | 16.20 | 15.55 | 16.08 | 16.08 | 12,805,281 |
| 22 Feb 2024 | 15.00 | 15.83 | 14.83 | 15.78 | 15.78 | 15,666,720 |
| 21 Feb 2024 | 14.48 | 15.40 | 14.30 | 15.12 | 15.12 | 13,128,773 |
| 20 Feb 2024 | 14.13 | 14.85 | 13.90 | 14.65 | 14.65 | 10,591,168 |
| 19 Feb 2024 | 13.53 | 14.37 | 13.49 | 14.27 | 14.27 | 10,811,702 |
| 08 Feb 2024 | 12.93 | 13.71 | 12.30 | 13.65 | 13.65 | 11,037,854 |
| 07 Feb 2024 | 14.37 | 14.41 | 12.98 | 12.99 | 12.99 | 12,064,397 |
| 06 Feb 2024 | 13.43 | 14.88 | 12.90 | 14.42 | 14.42 | 12,979,546 |
| 05 Feb 2024 | 15.70 | 15.86 | 14.13 | 14.13 | 14.13 | 11,261,828 |
| 02 Feb 2024 | 16.58 | 16.86 | 15.17 | 15.70 | 15.70 | 15,034,350 |
| 01 Feb 2024 | 17.01 | 17.26 | 16.03 | 16.09 | 16.09 | 17,123,737 |
| 31 Jan 2024 | 18.36 | 19.36 | 17.51 | 17.51 | 17.51 | 19,365,761 |
| 30 Jan 2024 | 18.70 | 20.48 | 17.75 | 19.45 | 19.45 | 24,257,023 |
| 29 Jan 2024 | 21.25 | 21.36 | 19.27 | 19.28 | 19.28 | 19,187,142 |
| 26 Jan 2024 | 23.00 | 23.31 | 21.41 | 21.41 | 21.41 | 29,536,099 |
| 25 Jan 2024 | 23.45 | 25.35 | 23.36 | 23.79 | 23.79 | 36,834,416 |
| 24 Jan 2024 | 28.84 | 31.49 | 25.96 | 25.96 | 25.96 | 40,404,931 |
| 23 Jan 2024 | 25.80 | 28.84 | 24.66 | 28.84 | 28.84 | 26,272,266 |
| 22 Jan 2024 | 23.33 | 26.22 | 22.20 | 26.22 | 26.22 | 32,260,511 |
| 19 Jan 2024 | 23.13 | 23.84 | 20.83 | 23.84 | 23.84 | 29,083,323 |
| 18 Jan 2024 | 21.00 | 21.67 | 20.45 | 21.67 | 21.67 | 7,240,750 |
| 17 Jan 2024 | 17.95 | 19.70 | 17.91 | 19.70 | 19.70 | 5,286,927 |
| 16 Jan 2024 | 18.00 | 18.14 | 17.66 | 17.91 | 17.91 | 1,045,800 |
| 15 Jan 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 12 Jan 2024 | 18.65 | 18.86 | 18.23 | 18.24 | 18.24 | 1,977,126 |
| 11 Jan 2024 | 18.05 | 18.26 | 17.92 | 18.23 | 18.23 | 933,700 |
| 10 Jan 2024 | 18.15 | 18.36 | 17.90 | 18.05 | 18.05 | 937,400 |
| 09 Jan 2024 | 18.14 | 18.56 | 18.04 | 18.23 | 18.23 | 1,589,750 |
| 08 Jan 2024 | 18.38 | 18.40 | 18.02 | 18.02 | 18.02 | 1,121,050 |
| 05 Jan 2024 | 18.85 | 19.05 | 18.36 | 18.46 | 18.46 | 2,381,550 |
| 04 Jan 2024 | 18.98 | 19.18 | 18.77 | 18.94 | 18.94 | 2,771,830 |
| 03 Jan 2024 | 18.65 | 19.68 | 18.51 | 18.98 | 18.98 | 5,653,750 |
| 02 Jan 2024 | 18.26 | 18.84 | 18.25 | 18.69 | 18.69 | 2,305,700 |
| 29 Dec 2023 | 17.99 | 18.33 | 17.74 | 18.26 | 18.26 | 1,539,650 |
| 28 Dec 2023 | 17.31 | 18.09 | 17.27 | 17.98 | 17.98 | 1,564,250 |
| 27 Dec 2023 | 17.28 | 17.42 | 17.04 | 17.31 | 17.31 | 662,500 |
| 26 Dec 2023 | 17.30 | 17.39 | 17.15 | 17.24 | 17.24 | 577,600 |
| 25 Dec 2023 | 17.65 | 17.80 | 17.21 | 17.30 | 17.30 | 671,050 |
| 22 Dec 2023 | 17.84 | 17.90 | 17.50 | 17.55 | 17.55 | 1,114,550 |
| 21 Dec 2023 | 17.74 | 17.92 | 17.39 | 17.85 | 17.85 | 985,050 |
| 20 Dec 2023 | 17.83 | 17.95 | 17.72 | 17.77 | 17.77 | 924,600 |
| 19 Dec 2023 | 17.67 | 17.90 | 17.48 | 17.72 | 17.72 | 1,009,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.