Topsec Technologies Group, Inc. Class A 002212
SZSE · China · Producer Manufacturing
CNY 7.21-0.17 (-2.30%)
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 7.21 | -2.30% | CNY 7.38 | CNY 7.41 | CNY 6.97 | 138.00M |
| 2026-09-29 | CNY 7.38 | +1.37% | CNY 7.21 | CNY 7.54 | CNY 7.06 | 179.77M |
| 2026-09-28 | CNY 7.28 | +5.05% | CNY 7.13 | CNY 7.48 | CNY 7.04 | 190.60M |
| 2026-09-24 | CNY 6.93 | -1.84% | CNY 7.10 | CNY 7.24 | CNY 6.91 |
| 80.69M |
| 2026-09-23 | CNY 7.06 | -3.55% | CNY 7.25 | CNY 7.30 | CNY 7.05 | 90.50M |
| 2026-09-22 | CNY 7.32 | +0.55% | CNY 7.33 | CNY 7.54 | CNY 7.16 | 139.48M |
| 2026-09-21 | CNY 7.28 | +2.97% | CNY 7.13 | CNY 7.38 | CNY 7.02 | 144.77M |
| 2026-09-18 | CNY 7.07 | -0.98% | CNY 6.99 | CNY 7.38 | CNY 6.81 | 180.08M |
| 2026-09-17 | CNY 7.14 | +2.15% | CNY 6.77 | CNY 7.33 | CNY 6.77 | 250.81M |
| 2026-09-16 | CNY 6.99 | -10.04% | CNY 6.99 | CNY 6.99 | CNY 6.99 | 45.88M |
| 2026-09-15 | CNY 7.77 | +5.00% | CNY 7.99 | CNY 8.14 | CNY 7.75 | 345.28M |
| 2026-09-14 | CNY 7.40 | +9.96% | CNY 7.40 | CNY 7.40 | CNY 7.40 | 55.00M |
| 2026-09-11 | CNY 6.73 | +2.75% | CNY 6.66 | CNY 6.76 | CNY 6.40 | 79.47M |
| 2026-09-10 | CNY 6.55 | +0.31% | CNY 6.54 | CNY 6.81 | CNY 6.42 | 59.75M |
| 2026-09-09 | CNY 6.53 | -2.10% | CNY 6.62 | CNY 6.65 | CNY 6.39 | 53.67M |
| 2026-09-08 | CNY 6.67 | +0.30% | CNY 6.60 | CNY 6.74 | CNY 6.51 | 49.21M |
| 2026-09-07 | CNY 6.65 | 0.00% | CNY 6.58 | CNY 6.66 | CNY 6.45 | 63.55M |
| 2026-09-04 | CNY 6.65 | +2.15% | CNY 6.72 | CNY 6.89 | CNY 6.58 | 82.86M |
| 2026-09-03 | CNY 6.51 | -2.40% | CNY 6.68 | CNY 6.73 | CNY 6.50 | 50.21M |
| 2026-09-02 | CNY 6.67 | -2.20% | CNY 6.68 | CNY 6.76 | CNY 6.65 | 64.00M |
| 2026-09-01 | CNY 6.82 | +4.76% | CNY 6.52 | CNY 6.85 | CNY 6.51 | 113.63M |
| 2026-08-31 | CNY 6.51 | -6.06% | CNY 6.49 | CNY 6.57 | CNY 6.30 | 117.71M |
| 2026-08-28 | CNY 6.93 | +10.00% | CNY 6.66 | CNY 6.93 | CNY 6.58 | 109.75M |
| 2026-08-27 | CNY 6.30 | +1.29% | CNY 6.26 | CNY 6.34 | CNY 6.19 | 40.01M |
| 2026-08-26 | CNY 6.22 | -0.64% | CNY 6.21 | CNY 6.28 | CNY 6.16 | 24.78M |
| 2026-08-25 | CNY 6.26 | +3.64% | CNY 6.06 | CNY 6.28 | CNY 6.05 | 30.84M |
| 2026-08-24 | CNY 6.04 | -3.05% | CNY 6.22 | CNY 6.23 | CNY 6.02 | 27.49M |
| 2026-08-21 | CNY 6.23 | +0.65% | CNY 6.15 | CNY 6.26 | CNY 6.01 | 31.77M |
| 2026-08-20 | CNY 6.19 | -1.75% | CNY 6.27 | CNY 6.32 | CNY 6.12 | 34.41M |
| 2026-08-19 | CNY 6.30 | -0.94% | CNY 6.28 | CNY 6.49 | CNY 6.26 | 43.84M |
| 2026-08-18 | CNY 6.36 | -2.75% | CNY 6.49 | CNY 6.51 | CNY 6.28 | 50.81M |
| 2026-08-17 | CNY 6.54 | -1.51% | CNY 6.56 | CNY 6.56 | CNY 6.40 | 51.10M |
| 2026-08-14 | CNY 6.64 | 0.00% | CNY 6.65 | CNY 6.78 | CNY 6.45 | 64.34M |
| 2026-08-13 | CNY 6.64 | -3.77% | CNY 6.91 | CNY 6.95 | CNY 6.64 | 88.49M |
| 2026-08-12 | CNY 6.90 | -3.77% | CNY 6.96 | CNY 6.98 | CNY 6.77 | 118.57M |
| 2026-08-11 | CNY 7.17 | +9.97% | CNY 6.60 | CNY 7.17 | CNY 6.49 | 70.85M |
| 2026-08-10 | CNY 6.52 | -4.12% | CNY 6.66 | CNY 6.75 | CNY 6.44 | 96.74M |
| 2026-08-07 | CNY 6.80 | -7.61% | CNY 8.01 | CNY 8.01 | CNY 6.74 | 170.28M |
| 2026-08-06 | CNY 7.36 | +10.01% | CNY 6.67 | CNY 7.36 | CNY 6.64 | 81.74M |
| 2026-08-05 | CNY 6.69 | +0.45% | CNY 6.59 | CNY 6.81 | CNY 6.56 | 71.45M |
| 2026-08-04 | CNY 6.66 | +0.91% | CNY 6.63 | CNY 6.68 | CNY 6.54 | 84.91M |
| 2026-08-03 | CNY 6.60 | +0.46% | CNY 6.67 | CNY 6.73 | CNY 6.53 | 94.70M |
| 2026-07-31 | CNY 6.57 | +4.45% | CNY 6.11 | CNY 6.86 | CNY 6.11 | 141.29M |
| 2026-07-30 | CNY 6.29 | -4.70% | CNY 6.41 | CNY 6.58 | CNY 6.14 | 146.41M |
| 2026-07-29 | CNY 6.60 | +10.00% | CNY 6.33 | CNY 6.60 | CNY 6.33 | 75.19M |
| 2026-07-28 | CNY 6.00 | +10.09% | CNY 5.44 | CNY 6.00 | CNY 5.41 | 73.05M |
| 2026-07-27 | CNY 5.45 | +2.06% | CNY 5.32 | CNY 5.48 | CNY 5.28 | 17.55M |
| 2026-07-24 | CNY 5.34 | -4.13% | CNY 5.51 | CNY 5.54 | CNY 5.34 | 24.79M |
| 2026-07-23 | CNY 5.57 | -0.54% | CNY 5.60 | CNY 5.63 | CNY 5.49 | 23.20M |
| 2026-07-22 | CNY 5.60 | +1.08% | CNY 5.49 | CNY 5.74 | CNY 5.42 | 40.59M |
| 2026-07-21 | CNY 5.54 | +1.65% | CNY 5.39 | CNY 5.59 | CNY 5.37 | 34.08M |
| 2026-07-20 | CNY 5.45 | +3.42% | CNY 5.33 | CNY 5.51 | CNY 5.30 | 33.58M |
| 2026-07-17 | CNY 5.27 | -5.39% | CNY 5.57 | CNY 5.67 | CNY 5.27 | 32.22M |
| 2026-07-16 | CNY 5.57 | +1.46% | CNY 5.45 | CNY 5.68 | CNY 5.40 | 30.12M |
| 2026-07-15 | CNY 5.49 | -0.90% | CNY 5.27 | CNY 5.56 | CNY 5.11 | 35.32M |
| 2026-07-14 | CNY 5.54 | -1.42% | CNY 5.62 | CNY 5.66 | CNY 5.41 | 29.48M |
| 2026-07-13 | CNY 5.62 | -2.77% | CNY 5.77 | CNY 5.92 | CNY 5.58 | 35.95M |
| 2026-07-10 | CNY 5.78 | +3.03% | CNY 5.58 | CNY 5.97 | CNY 5.54 | 48.64M |
| 2026-07-09 | CNY 5.61 | -1.23% | CNY 5.58 | CNY 5.69 | CNY 5.49 | 31.09M |
| 2026-07-08 | CNY 5.68 | +4.60% | CNY 5.43 | CNY 5.73 | CNY 5.41 | 39.81M |
| 2026-07-07 | CNY 5.43 | -3.55% | CNY 5.60 | CNY 5.63 | CNY 5.41 | 23.87M |
| 2026-07-06 | CNY 5.63 | -1.92% | CNY 5.72 | CNY 5.75 | CNY 5.55 | 28.07M |
| 2026-07-03 | CNY 5.74 | +0.35% | CNY 5.75 | CNY 5.84 | CNY 5.69 | 27.06M |
| 2026-07-02 | CNY 5.72 | -2.22% | CNY 5.85 | CNY 5.95 | CNY 5.71 | 40.95M |
| 2026-07-01 | CNY 5.85 | -2.17% | CNY 5.98 | CNY 6.05 | CNY 5.84 | 63.79M |
| 2026-06-30 | CNY 5.98 | +7.17% | CNY 5.61 | CNY 6.14 | CNY 5.60 | 96.98M |
| 2026-06-29 | CNY 5.58 | -0.36% | CNY 5.58 | CNY 5.65 | CNY 5.48 | 24.45M |
| 2026-06-26 | CNY 5.60 | -4.76% | CNY 5.83 | CNY 5.83 | CNY 5.59 | 30.07M |
| 2026-06-25 | CNY 5.88 | -2.16% | CNY 5.99 | CNY 6.04 | CNY 5.83 | 22.59M |
| 2026-06-24 | CNY 6.01 | -1.48% | CNY 6.10 | CNY 6.14 | CNY 5.88 | 24.51M |
| 2026-06-23 | CNY 6.10 | -1.45% | CNY 6.18 | CNY 6.28 | CNY 6.06 | 20.58M |
| 2026-06-22 | CNY 6.19 | +0.65% | CNY 6.15 | CNY 6.20 | CNY 5.90 | 31.43M |
| 2026-06-18 | CNY 6.15 | -1.28% | CNY 6.20 | CNY 6.29 | CNY 6.10 | 23.02M |
| 2026-06-17 | CNY 6.23 | -1.42% | CNY 6.30 | CNY 6.36 | CNY 6.12 | 28.71M |
| 2026-06-16 | CNY 6.32 | -1.56% | CNY 6.39 | CNY 6.40 | CNY 6.27 | 20.90M |
| 2026-06-15 | CNY 6.42 | +1.10% | CNY 6.42 | CNY 6.47 | CNY 6.31 | 32.99M |
| 2026-06-12 | CNY 6.35 | +5.31% | CNY 6.13 | CNY 6.63 | CNY 6.06 | 59.45M |
| 2026-06-11 | CNY 6.03 | -4.13% | CNY 6.25 | CNY 6.27 | CNY 5.97 | 26.51M |
| 2026-06-10 | CNY 6.29 | -0.94% | CNY 6.29 | CNY 6.42 | CNY 6.18 | 18.46M |
| 2026-06-09 | CNY 6.35 | +1.60% | CNY 6.30 | CNY 6.44 | CNY 6.15 | 23.90M |
| 2026-06-08 | CNY 6.25 | -3.70% | CNY 6.35 | CNY 6.44 | CNY 6.16 | 31.28M |
| 2026-06-05 | CNY 6.49 | +0.31% | CNY 6.47 | CNY 6.65 | CNY 6.40 | 22.36M |
| 2026-06-04 | CNY 6.47 | -2.56% | CNY 6.62 | CNY 6.64 | CNY 6.44 | 22.40M |
| 2026-06-03 | CNY 6.64 | -1.19% | CNY 6.70 | CNY 6.74 | CNY 6.61 | 16.94M |
| 2026-06-02 | CNY 6.72 | -1.32% | CNY 6.84 | CNY 6.86 | CNY 6.63 | 19.03M |
| 2026-06-01 | CNY 6.81 | +2.87% | CNY 6.69 | CNY 6.89 | CNY 6.64 | 23.92M |
| 2026-05-29 | CNY 6.62 | -2.22% | CNY 6.85 | CNY 6.88 | CNY 6.60 | 22.62M |
| 2026-05-28 | CNY 6.77 | -1.74% | CNY 6.87 | CNY 6.90 | CNY 6.64 | 25.71M |
| 2026-05-27 | CNY 6.89 | -4.04% | CNY 7.17 | CNY 7.20 | CNY 6.88 | 31.62M |
| 2026-05-26 | CNY 7.18 | -2.71% | CNY 7.33 | CNY 7.34 | CNY 7.10 | 28.60M |