Shenzhen Topway Video Communication Co., Ltd. Class A 002238
SZSE · China · Consumer Services
CNY 7.08-0.44 (-5.85%)
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 7.08 | -5.85% | CNY 7.31 | CNY 7.60 | CNY 7.01 | 60.99M |
| 2026-09-29 | CNY 7.52 | -0.92% | CNY 6.83 | CNY 7.77 | CNY 6.83 | 89.58M |
| 2026-09-28 | CNY 7.59 | -9.96% | CNY 7.75 | CNY 8.14 | CNY 7.59 | 24.21M |
| 2026-09-24 | CNY 8.43 | +10.05% | CNY 8.30 | CNY 8.43 | CNY 8.01 | 86.86M |
| 2026-09-23 | CNY 7.66 | +10.06% | CNY 7.66 | CNY 7.66 | CNY 7.66 | 11.44M |
| 2026-09-22 | CNY 6.96 | +9.95% | CNY 6.35 | CNY 6.96 | CNY 6.30 | 10.92M |
| 2026-09-21 | CNY 6.33 | +1.28% | CNY 6.22 | CNY 6.41 | CNY 6.21 | 5.84M |
| 2026-09-18 | CNY 6.25 | -0.48% | CNY 6.28 | CNY 6.33 | CNY 6.20 | 4.97M |
| 2026-09-17 | CNY 6.28 | +0.16% | CNY 6.28 | CNY 6.34 | CNY 6.21 | 6.03M |
| 2026-09-16 | CNY 6.27 | +0.64% | CNY 6.22 | CNY 6.28 | CNY 6.07 | 6.18M |
| 2026-09-15 | CNY 6.23 | -2.81% | CNY 6.35 | CNY 6.60 | CNY 6.20 | 8.63M |
| 2026-09-14 | CNY 6.41 | -0.93% | CNY 6.56 | CNY 6.56 | CNY 6.38 | 4.31M |
| 2026-09-11 | CNY 6.47 | -0.92% | CNY 6.50 | CNY 6.55 | CNY 6.35 | 5.21M |
| 2026-09-10 | CNY 6.53 | -1.66% | CNY 6.64 | CNY 6.64 | CNY 6.53 | 3.84M |
| 2026-09-09 | CNY 6.64 | -2.78% | CNY 6.78 | CNY 6.82 | CNY 6.58 | 5.58M |
| 2026-09-08 | CNY 6.83 | +1.94% | CNY 6.68 | CNY 6.85 | CNY 6.68 | 5.62M |
| 2026-09-07 | CNY 6.70 | +1.36% | CNY 6.58 | CNY 6.72 | CNY 6.58 | 6.24M |
| 2026-09-04 | CNY 6.61 | +1.69% | CNY 6.53 | CNY 6.74 | CNY 6.51 | 6.51M |
| 2026-09-03 | CNY 6.50 | -1.81% | CNY 6.62 | CNY 6.73 | CNY 6.43 | 6.07M |
| 2026-09-02 | CNY 6.62 | -2.07% | CNY 6.68 | CNY 6.77 | CNY 6.61 | 6.15M |
| 2026-09-01 | CNY 6.76 | +0.75% | CNY 6.64 | CNY 6.90 | CNY 6.61 | 8.60M |
| 2026-08-31 | CNY 6.71 | +2.29% | CNY 6.52 | CNY 6.80 | CNY 6.52 | 10.00M |
| 2026-08-28 | CNY 6.56 | +0.31% | CNY 6.55 | CNY 6.61 | CNY 6.45 | 6.88M |
| 2026-08-27 | CNY 6.54 | -1.80% | CNY 6.68 | CNY 6.68 | CNY 6.51 | 9.37M |
| 2026-08-26 | CNY 6.66 | +0.91% | CNY 6.59 | CNY 6.82 | CNY 6.56 | 10.46M |
| 2026-08-25 | CNY 6.60 | +3.45% | CNY 6.32 | CNY 6.68 | CNY 6.28 | 16.08M |
| 2026-08-24 | CNY 6.38 | +5.98% | CNY 6.03 | CNY 6.45 | CNY 5.98 | 14.45M |
| 2026-08-21 | CNY 6.02 | -0.66% | CNY 6.05 | CNY 6.05 | CNY 5.91 | 3.83M |
| 2026-08-20 | CNY 6.06 | +2.19% | CNY 5.93 | CNY 6.07 | CNY 5.93 | 3.86M |
| 2026-08-19 | CNY 5.93 | -1.50% | CNY 5.98 | CNY 6.02 | CNY 5.90 | 5.38M |
| 2026-08-18 | CNY 6.02 | -1.47% | CNY 6.11 | CNY 6.15 | CNY 5.95 | 4.58M |
| 2026-08-17 | CNY 6.11 | 0.00% | CNY 6.12 | CNY 6.14 | CNY 6.02 | 5.52M |
| 2026-08-14 | CNY 6.11 | -0.65% | CNY 6.15 | CNY 6.29 | CNY 6.03 | 8.34M |
| 2026-08-13 | CNY 6.15 | -1.13% | CNY 6.30 | CNY 6.60 | CNY 6.14 | 11.81M |
| 2026-08-12 | CNY 6.22 | +1.63% | CNY 6.12 | CNY 6.24 | CNY 6.09 | 3.68M |
| 2026-08-11 | CNY 6.12 | -0.81% | CNY 6.16 | CNY 6.19 | CNY 6.08 | 3.02M |
| 2026-08-10 | CNY 6.17 | +2.49% | CNY 6.08 | CNY 6.18 | CNY 5.96 | 4.64M |
| 2026-08-07 | CNY 6.02 | -1.95% | CNY 6.14 | CNY 6.14 | CNY 5.93 | 4.89M |
| 2026-08-06 | CNY 6.14 | +0.16% | CNY 6.16 | CNY 6.25 | CNY 6.05 | 5.92M |
| 2026-08-05 | CNY 6.13 | -1.61% | CNY 6.21 | CNY 6.26 | CNY 6.10 | 4.43M |
| 2026-08-04 | CNY 6.23 | +1.63% | CNY 6.23 | CNY 6.26 | CNY 6.13 | 5.11M |
| 2026-08-03 | CNY 6.13 | +1.66% | CNY 6.04 | CNY 6.15 | CNY 6.01 | 4.60M |
| 2026-07-31 | CNY 6.03 | +2.03% | CNY 5.90 | CNY 6.08 | CNY 5.83 | 4.92M |
| 2026-07-30 | CNY 5.91 | 0.00% | CNY 5.86 | CNY 6.04 | CNY 5.86 | 5.36M |
| 2026-07-29 | CNY 5.91 | +1.55% | CNY 5.82 | CNY 5.97 | CNY 5.76 | 5.82M |
| 2026-07-28 | CNY 5.82 | +3.37% | CNY 5.65 | CNY 5.87 | CNY 5.60 | 6.16M |
| 2026-07-27 | CNY 5.63 | +3.11% | CNY 5.40 | CNY 5.70 | CNY 5.40 | 5.88M |
| 2026-07-24 | CNY 5.46 | -3.19% | CNY 5.63 | CNY 5.64 | CNY 5.45 | 4.38M |
| 2026-07-23 | CNY 5.64 | +2.92% | CNY 5.44 | CNY 5.66 | CNY 5.44 | 4.44M |
| 2026-07-22 | CNY 5.48 | -1.44% | CNY 5.51 | CNY 5.57 | CNY 5.41 | 4.77M |
| 2026-07-21 | CNY 5.56 | -2.11% | CNY 5.64 | CNY 5.71 | CNY 5.51 | 6.89M |
| 2026-07-20 | CNY 5.68 | +0.89% | CNY 5.62 | CNY 5.80 | CNY 5.56 | 6.36M |
| 2026-07-17 | CNY 5.63 | -2.93% | CNY 5.81 | CNY 5.90 | CNY 5.59 | 6.38M |
| 2026-07-16 | CNY 5.80 | +3.20% | CNY 5.59 | CNY 5.86 | CNY 5.58 | 7.05M |
| 2026-07-15 | CNY 5.62 | +2.74% | CNY 5.42 | CNY 5.69 | CNY 5.40 | 6.29M |
| 2026-07-14 | CNY 5.47 | +1.30% | CNY 5.45 | CNY 5.48 | CNY 5.27 | 5.53M |
| 2026-07-13 | CNY 5.40 | -3.74% | CNY 5.60 | CNY 5.68 | CNY 5.37 | 9.32M |
| 2026-07-10 | CNY 5.61 | +2.75% | CNY 5.42 | CNY 5.72 | CNY 5.33 | 11.40M |
| 2026-07-09 | CNY 5.46 | -0.91% | CNY 5.41 | CNY 5.58 | CNY 5.33 | 8.67M |
| 2026-07-08 | CNY 5.51 | +2.42% | CNY 5.35 | CNY 5.75 | CNY 5.28 | 11.41M |
| 2026-07-07 | CNY 5.38 | -2.00% | CNY 5.50 | CNY 5.54 | CNY 5.34 | 4.60M |
| 2026-07-06 | CNY 5.49 | -0.90% | CNY 5.55 | CNY 5.68 | CNY 5.48 | 5.63M |
| 2026-07-03 | CNY 5.54 | +1.09% | CNY 5.45 | CNY 5.59 | CNY 5.43 | 6.49M |
| 2026-07-02 | CNY 5.48 | -0.54% | CNY 5.55 | CNY 5.67 | CNY 5.45 | 6.06M |
| 2026-07-01 | CNY 5.51 | +2.04% | CNY 5.39 | CNY 5.60 | CNY 5.38 | 5.58M |
| 2026-06-30 | CNY 5.40 | -0.92% | CNY 5.50 | CNY 5.53 | CNY 5.35 | 5.00M |
| 2026-06-29 | CNY 5.45 | -1.45% | CNY 5.50 | CNY 5.54 | CNY 5.29 | 5.54M |
| 2026-06-26 | CNY 5.53 | -1.60% | CNY 5.62 | CNY 5.65 | CNY 5.43 | 6.19M |
| 2026-06-25 | CNY 5.62 | -2.60% | CNY 5.74 | CNY 5.75 | CNY 5.55 | 5.49M |
| 2026-06-24 | CNY 5.77 | -5.25% | CNY 6.10 | CNY 6.10 | CNY 5.72 | 8.26M |
| 2026-06-23 | CNY 6.09 | +2.01% | CNY 5.91 | CNY 6.27 | CNY 5.91 | 8.91M |
| 2026-06-22 | CNY 5.97 | +2.40% | CNY 5.80 | CNY 6.11 | CNY 5.70 | 11.00M |
| 2026-06-18 | CNY 5.83 | +1.22% | CNY 5.74 | CNY 5.94 | CNY 5.66 | 8.48M |
| 2026-06-17 | CNY 5.76 | -2.37% | CNY 5.86 | CNY 5.89 | CNY 5.68 | 7.21M |
| 2026-06-16 | CNY 5.90 | -0.67% | CNY 5.94 | CNY 5.94 | CNY 5.78 | 6.03M |
| 2026-06-15 | CNY 5.94 | -1.00% | CNY 6.03 | CNY 6.16 | CNY 5.89 | 6.41M |
| 2026-06-12 | CNY 6.00 | +0.84% | CNY 5.98 | CNY 6.09 | CNY 5.90 | 5.54M |
| 2026-06-11 | CNY 5.95 | -3.25% | CNY 6.15 | CNY 6.15 | CNY 5.90 | 5.59M |
| 2026-06-10 | CNY 6.15 | -1.13% | CNY 6.18 | CNY 6.27 | CNY 6.05 | 4.45M |
| 2026-06-09 | CNY 6.22 | +0.48% | CNY 6.21 | CNY 6.35 | CNY 6.13 | 4.64M |
| 2026-06-08 | CNY 6.19 | -2.52% | CNY 6.20 | CNY 6.37 | CNY 6.07 | 6.23M |
| 2026-06-05 | CNY 6.35 | +1.28% | CNY 6.25 | CNY 6.44 | CNY 6.22 | 5.66M |
| 2026-06-04 | CNY 6.27 | -2.79% | CNY 6.43 | CNY 6.43 | CNY 6.19 | 6.40M |
| 2026-06-03 | CNY 6.45 | -0.62% | CNY 6.48 | CNY 6.50 | CNY 6.33 | 4.64M |
| 2026-06-02 | CNY 6.49 | -3.85% | CNY 6.75 | CNY 6.76 | CNY 6.45 | 7.52M |
| 2026-06-01 | CNY 6.75 | +3.37% | CNY 6.51 | CNY 6.81 | CNY 6.48 | 8.16M |
| 2026-05-29 | CNY 6.53 | -2.39% | CNY 6.67 | CNY 6.76 | CNY 6.50 | 7.17M |
| 2026-05-28 | CNY 6.69 | -2.90% | CNY 6.83 | CNY 6.89 | CNY 6.55 | 11.73M |
| 2026-05-27 | CNY 6.89 | +1.77% | CNY 6.80 | CNY 7.36 | CNY 6.75 | 14.63M |
| 2026-05-26 | CNY 6.77 | -2.17% | CNY 6.89 | CNY 6.91 | CNY 6.69 | 6.99M |