TPV Technology Co., Ltd. Class A 000727
SZSE · China · Electronic Technology
CNY 2.180.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.18 | 0.00% | CNY 2.18 | CNY 2.19 | CNY 2.15 | 43.29M |
| 2026-09-29 | CNY 2.18 | +1.40% | CNY 2.14 | CNY 2.20 | CNY 2.13 | 60.51M |
| 2026-09-28 | CNY 2.15 | -0.92% | CNY 2.17 | CNY 2.20 | CNY 2.13 | 63.92M |
| 2026-09-24 | CNY 2.17 | -1.36% | CNY 2.20 | CNY 2.21 | CNY 2.16 | 65.14M |
| 2026-09-23 | CNY 2.20 | -2.22% | CNY 2.25 | CNY 2.28 | CNY 2.20 | 65.25M |
| 2026-09-22 | CNY 2.25 | -1.75% | CNY 2.30 | CNY 2.31 | CNY 2.25 | 63.75M |
| 2026-09-21 | CNY 2.29 | +2.23% | CNY 2.24 | CNY 2.30 | CNY 2.23 | 73.29M |
| 2026-09-18 | CNY 2.24 | 0.00% | CNY 2.25 | CNY 2.26 | CNY 2.23 | 47.22M |
| 2026-09-17 | CNY 2.24 | 0.00% | CNY 2.23 | CNY 2.27 | CNY 2.22 | 44.29M |
| 2026-09-16 | CNY 2.24 | +1.36% | CNY 2.21 | CNY 2.25 | CNY 2.19 | 53.83M |
| 2026-09-15 | CNY 2.21 | -1.78% | CNY 2.25 | CNY 2.27 | CNY 2.21 | 51.38M |
| 2026-09-14 | CNY 2.25 | +0.45% | CNY 2.23 | CNY 2.26 | CNY 2.22 | 38.99M |
| 2026-09-11 | CNY 2.24 | -0.44% | CNY 2.24 | CNY 2.25 | CNY 2.18 | 73.17M |
| 2026-09-10 | CNY 2.25 | -0.88% | CNY 2.26 | CNY 2.27 | CNY 2.22 | 53.47M |
| 2026-09-09 | CNY 2.27 | -0.87% | CNY 2.30 | CNY 2.30 | CNY 2.26 | 52.13M |
| 2026-09-08 | CNY 2.29 | +1.33% | CNY 2.26 | CNY 2.30 | CNY 2.25 | 66.63M |
| 2026-09-07 | CNY 2.26 | 0.00% | CNY 2.26 | CNY 2.27 | CNY 2.24 | 52.93M |
| 2026-09-04 | CNY 2.26 | +0.44% | CNY 2.26 | CNY 2.30 | CNY 2.24 | 73.52M |
| 2026-09-03 | CNY 2.25 | -1.75% | CNY 2.31 | CNY 2.33 | CNY 2.24 | 72.05M |
| 2026-09-02 | CNY 2.29 | -2.55% | CNY 2.34 | CNY 2.34 | CNY 2.28 | 94.57M |
| 2026-09-01 | CNY 2.35 | +1.73% | CNY 2.30 | CNY 2.36 | CNY 2.29 | 86.83M |
| 2026-08-31 | CNY 2.31 | 0.00% | CNY 2.30 | CNY 2.31 | CNY 2.26 | 65.79M |
| 2026-08-28 | CNY 2.31 | +1.32% | CNY 2.28 | CNY 2.32 | CNY 2.27 | 65.93M |
| 2026-08-27 | CNY 2.28 | 0.00% | CNY 2.27 | CNY 2.29 | CNY 2.26 | 63.77M |
| 2026-08-26 | CNY 2.28 | +0.44% | CNY 2.27 | CNY 2.32 | CNY 2.26 | 95.46M |
| 2026-08-25 | CNY 2.27 | +4.61% | CNY 2.17 | CNY 2.31 | CNY 2.16 | 140.85M |
| 2026-08-24 | CNY 2.17 | -1.81% | CNY 2.20 | CNY 2.21 | CNY 2.16 | 51.38M |
| 2026-08-21 | CNY 2.21 | +1.38% | CNY 2.17 | CNY 2.22 | CNY 2.14 | 67.25M |
| 2026-08-20 | CNY 2.18 | +1.40% | CNY 2.16 | CNY 2.20 | CNY 2.16 | 61.29M |
| 2026-08-19 | CNY 2.15 | -4.87% | CNY 2.25 | CNY 2.25 | CNY 2.15 | 104.24M |
| 2026-08-18 | CNY 2.26 | +0.44% | CNY 2.25 | CNY 2.28 | CNY 2.23 | 73.19M |
| 2026-08-17 | CNY 2.25 | +1.81% | CNY 2.22 | CNY 2.26 | CNY 2.19 | 71.62M |
| 2026-08-14 | CNY 2.21 | -0.90% | CNY 2.25 | CNY 2.25 | CNY 2.20 | 65.60M |
| 2026-08-13 | CNY 2.23 | -1.76% | CNY 2.28 | CNY 2.31 | CNY 2.23 | 89.38M |
| 2026-08-12 | CNY 2.27 | +1.34% | CNY 2.25 | CNY 2.29 | CNY 2.23 | 83.58M |
| 2026-08-11 | CNY 2.24 | -0.44% | CNY 2.25 | CNY 2.27 | CNY 2.22 | 60.70M |
| 2026-08-10 | CNY 2.25 | +0.90% | CNY 2.24 | CNY 2.26 | CNY 2.19 | 75.77M |
| 2026-08-07 | CNY 2.23 | -1.33% | CNY 2.26 | CNY 2.26 | CNY 2.21 | 76.39M |
| 2026-08-06 | CNY 2.26 | -0.88% | CNY 2.27 | CNY 2.28 | CNY 2.22 | 78.10M |
| 2026-08-05 | CNY 2.28 | -0.87% | CNY 2.30 | CNY 2.30 | CNY 2.26 | 57.69M |
| 2026-08-04 | CNY 2.30 | +0.88% | CNY 2.29 | CNY 2.32 | CNY 2.28 | 63.40M |
| 2026-08-03 | CNY 2.28 | +1.79% | CNY 2.25 | CNY 2.29 | CNY 2.23 | 59.25M |
| 2026-07-31 | CNY 2.24 | +0.45% | CNY 2.25 | CNY 2.29 | CNY 2.24 | 57.06M |
| 2026-07-30 | CNY 2.23 | -0.89% | CNY 2.24 | CNY 2.29 | CNY 2.23 | 80.45M |
| 2026-07-29 | CNY 2.25 | +2.27% | CNY 2.21 | CNY 2.26 | CNY 2.19 | 90.39M |
| 2026-07-28 | CNY 2.20 | +0.46% | CNY 2.18 | CNY 2.23 | CNY 2.17 | 71.89M |
| 2026-07-27 | CNY 2.19 | +2.34% | CNY 2.14 | CNY 2.20 | CNY 2.14 | 62.87M |
| 2026-07-24 | CNY 2.14 | -2.28% | CNY 2.18 | CNY 2.18 | CNY 2.14 | 49.95M |
| 2026-07-23 | CNY 2.19 | +2.34% | CNY 2.13 | CNY 2.20 | CNY 2.12 | 62.71M |
| 2026-07-22 | CNY 2.14 | -3.17% | CNY 2.21 | CNY 2.23 | CNY 2.13 | 79.42M |
| 2026-07-21 | CNY 2.21 | +2.31% | CNY 2.16 | CNY 2.22 | CNY 2.14 | 77.99M |
| 2026-07-20 | CNY 2.16 | -1.82% | CNY 2.21 | CNY 2.23 | CNY 2.15 | 73.21M |
| 2026-07-17 | CNY 2.20 | -2.22% | CNY 2.23 | CNY 2.26 | CNY 2.20 | 60.49M |
| 2026-07-16 | CNY 2.25 | -0.44% | CNY 2.26 | CNY 2.27 | CNY 2.23 | 55.86M |
| 2026-07-15 | CNY 2.26 | +0.89% | CNY 2.24 | CNY 2.28 | CNY 2.22 | 58.92M |
| 2026-07-14 | CNY 2.24 | +0.90% | CNY 2.21 | CNY 2.27 | CNY 2.20 | 60.15M |
| 2026-07-13 | CNY 2.22 | -4.72% | CNY 2.31 | CNY 2.33 | CNY 2.20 | 98.76M |
| 2026-07-10 | CNY 2.33 | +0.43% | CNY 2.32 | CNY 2.37 | CNY 2.29 | 82.80M |
| 2026-07-09 | CNY 2.32 | -0.85% | CNY 2.32 | CNY 2.37 | CNY 2.29 | 77.59M |
| 2026-07-08 | CNY 2.34 | -0.43% | CNY 2.33 | CNY 2.37 | CNY 2.25 | 93.08M |
| 2026-07-07 | CNY 2.35 | -2.89% | CNY 2.41 | CNY 2.41 | CNY 2.30 | 110.28M |
| 2026-07-06 | CNY 2.42 | -3.59% | CNY 2.50 | CNY 2.51 | CNY 2.41 | 127.77M |
| 2026-07-03 | CNY 2.51 | -2.33% | CNY 2.55 | CNY 2.58 | CNY 2.49 | 185.96M |
| 2026-07-02 | CNY 2.57 | -3.38% | CNY 2.62 | CNY 2.67 | CNY 2.53 | 217.52M |
| 2026-07-01 | CNY 2.66 | -2.56% | CNY 2.71 | CNY 2.73 | CNY 2.64 | 191.58M |
| 2026-06-30 | CNY 2.73 | +7.91% | CNY 2.54 | CNY 2.74 | CNY 2.53 | 278.53M |
| 2026-06-29 | CNY 2.53 | -5.24% | CNY 2.65 | CNY 2.68 | CNY 2.52 | 201.76M |
| 2026-06-26 | CNY 2.67 | -0.74% | CNY 2.65 | CNY 2.77 | CNY 2.59 | 182.86M |
| 2026-06-25 | CNY 2.69 | 0.00% | CNY 2.71 | CNY 2.80 | CNY 2.64 | 177.04M |
| 2026-06-24 | CNY 2.69 | -2.54% | CNY 2.75 | CNY 2.75 | CNY 2.64 | 162.68M |
| 2026-06-23 | CNY 2.76 | -0.36% | CNY 2.75 | CNY 2.92 | CNY 2.71 | 186.57M |
| 2026-06-22 | CNY 2.77 | +0.73% | CNY 2.76 | CNY 2.81 | CNY 2.68 | 202.62M |
| 2026-06-18 | CNY 2.75 | -6.78% | CNY 2.93 | CNY 2.98 | CNY 2.74 | 241.28M |
| 2026-06-17 | CNY 2.95 | +2.79% | CNY 2.84 | CNY 3.05 | CNY 2.83 | 338.05M |
| 2026-06-16 | CNY 2.87 | +6.30% | CNY 2.66 | CNY 2.92 | CNY 2.64 | 339.07M |
| 2026-06-15 | CNY 2.70 | +5.88% | CNY 2.57 | CNY 2.81 | CNY 2.56 | 403.24M |
| 2026-06-12 | CNY 2.55 | -0.78% | CNY 2.63 | CNY 2.68 | CNY 2.47 | 230.76M |
| 2026-06-11 | CNY 2.57 | -8.54% | CNY 2.75 | CNY 2.76 | CNY 2.53 | 314.38M |
| 2026-06-10 | CNY 2.81 | -6.02% | CNY 2.97 | CNY 2.98 | CNY 2.72 | 344.06M |
| 2026-06-09 | CNY 2.99 | +3.10% | CNY 2.97 | CNY 3.09 | CNY 2.84 | 323.36M |
| 2026-06-08 | CNY 2.90 | -3.33% | CNY 2.92 | CNY 3.07 | CNY 2.88 | 306.10M |
| 2026-06-05 | CNY 3.00 | +3.45% | CNY 2.89 | CNY 3.11 | CNY 2.81 | 374.08M |
| 2026-06-04 | CNY 2.90 | -0.68% | CNY 2.88 | CNY 3.00 | CNY 2.85 | 204.87M |
| 2026-06-03 | CNY 2.92 | -2.01% | CNY 2.98 | CNY 3.07 | CNY 2.89 | 237.20M |
| 2026-06-02 | CNY 2.98 | -1.00% | CNY 2.91 | CNY 3.01 | CNY 2.90 | 427.34M |
| 2026-06-01 | CNY 3.01 | +9.85% | CNY 2.74 | CNY 3.01 | CNY 2.72 | 359.06M |
| 2026-05-29 | CNY 2.74 | -7.12% | CNY 2.96 | CNY 3.00 | CNY 2.70 | 252.51M |
| 2026-05-28 | CNY 2.95 | 0.00% | CNY 2.93 | CNY 3.02 | CNY 2.88 | 201.41M |
| 2026-05-27 | CNY 2.95 | -1.67% | CNY 3.00 | CNY 3.11 | CNY 2.90 | 300.16M |
| 2026-05-26 | CNY 3.00 | +2.39% | CNY 2.91 | CNY 3.04 | CNY 2.86 | 278.13M |