Shenzhen Tvt Digital Technology Co. Ltd. Class A 002835
SZSE · China · Electronic Technology
CNY 13.19-0.09 (-0.68%)
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 13.19 | -0.68% | CNY 13.21 | CNY 13.32 | CNY 13.14 | 1.91M |
| 2026-09-29 | CNY 13.28 | +1.92% | CNY 13.00 | CNY 13.31 | CNY 12.92 | 2.27M |
| 2026-09-28 | CNY 13.03 | -0.38% | CNY 13.17 | CNY 13.30 | CNY 12.86 | 1.93M |
| 2026-09-24 | CNY 13.08 | -0.15% | CNY 13.10 | CNY 13.20 | CNY 13.03 | 1.48M |
| 2026-09-23 | CNY 13.10 | -0.91% | CNY 13.20 | CNY 13.23 | CNY 13.01 | 1.77M |
| 2026-09-22 | CNY 13.22 | +1.69% | CNY 13.03 | CNY 13.26 | CNY 12.98 | 2.59M |
| 2026-09-21 | CNY 13.00 | +0.62% | CNY 12.90 | CNY 13.05 | CNY 12.84 | 1.70M |
| 2026-09-18 | CNY 12.92 | +0.62% | CNY 12.90 | CNY 13.09 | CNY 12.79 | 2.14M |
| 2026-09-17 | CNY 12.84 | +1.82% | CNY 12.50 | CNY 12.93 | CNY 12.50 | 3.09M |
| 2026-09-16 | CNY 12.61 | +1.61% | CNY 12.37 | CNY 12.65 | CNY 12.25 | 2.80M |
| 2026-09-15 | CNY 12.41 | -1.90% | CNY 12.66 | CNY 13.14 | CNY 12.40 | 3.71M |
| 2026-09-14 | CNY 12.65 | +1.77% | CNY 12.43 | CNY 12.80 | CNY 12.33 | 2.49M |
| 2026-09-11 | CNY 12.43 | -2.28% | CNY 12.77 | CNY 12.77 | CNY 12.30 | 2.28M |
| 2026-09-10 | CNY 12.72 | -1.01% | CNY 12.75 | CNY 12.86 | CNY 12.65 | 1.38M |
| 2026-09-09 | CNY 12.85 | -1.53% | CNY 13.06 | CNY 13.13 | CNY 12.78 | 1.47M |
| 2026-09-08 | CNY 13.05 | +1.01% | CNY 12.92 | CNY 13.05 | CNY 12.85 | 1.64M |
| 2026-09-07 | CNY 12.92 | +0.31% | CNY 12.83 | CNY 13.09 | CNY 12.83 | 2.14M |
| 2026-09-04 | CNY 12.88 | -0.92% | CNY 13.29 | CNY 13.29 | CNY 12.85 | 2.02M |
| 2026-09-03 | CNY 13.00 | -2.18% | CNY 13.31 | CNY 13.45 | CNY 12.93 | 2.02M |
| 2026-09-02 | CNY 13.29 | -0.15% | CNY 13.29 | CNY 13.38 | CNY 13.11 | 2.14M |
| 2026-09-01 | CNY 13.31 | +1.76% | CNY 13.05 | CNY 13.40 | CNY 13.05 | 3.72M |
| 2026-08-31 | CNY 13.08 | +3.15% | CNY 12.57 | CNY 13.12 | CNY 12.41 | 4.22M |
| 2026-08-28 | CNY 12.68 | +0.48% | CNY 12.68 | CNY 12.74 | CNY 12.55 | 2.48M |
| 2026-08-27 | CNY 12.62 | +0.08% | CNY 12.61 | CNY 12.71 | CNY 12.52 | 2.21M |
| 2026-08-26 | CNY 12.61 | -0.47% | CNY 12.75 | CNY 12.75 | CNY 12.48 | 1.57M |
| 2026-08-25 | CNY 12.67 | +2.51% | CNY 12.30 | CNY 12.69 | CNY 12.20 | 1.98M |
| 2026-08-24 | CNY 12.36 | -0.72% | CNY 12.46 | CNY 12.64 | CNY 12.28 | 1.87M |
| 2026-08-21 | CNY 12.45 | -0.88% | CNY 12.48 | CNY 12.59 | CNY 12.29 | 1.99M |
| 2026-08-20 | CNY 12.56 | +2.87% | CNY 12.22 | CNY 12.68 | CNY 12.17 | 2.91M |
| 2026-08-19 | CNY 12.21 | -2.09% | CNY 12.39 | CNY 12.45 | CNY 12.14 | 3.32M |
| 2026-08-18 | CNY 12.47 | -0.95% | CNY 12.42 | CNY 12.80 | CNY 12.36 | 2.68M |
| 2026-08-17 | CNY 12.59 | -1.18% | CNY 12.70 | CNY 12.83 | CNY 12.40 | 3.82M |
| 2026-08-14 | CNY 12.74 | +4.17% | CNY 12.23 | CNY 13.25 | CNY 12.20 | 6.06M |
| 2026-08-13 | CNY 12.23 | -1.29% | CNY 12.40 | CNY 12.52 | CNY 12.23 | 1.58M |
| 2026-08-12 | CNY 12.39 | -0.08% | CNY 12.29 | CNY 12.65 | CNY 12.29 | 1.34M |
| 2026-08-11 | CNY 12.40 | -0.40% | CNY 12.40 | CNY 12.48 | CNY 12.29 | 1.56M |
| 2026-08-10 | CNY 12.45 | +1.55% | CNY 12.18 | CNY 12.47 | CNY 12.06 | 2.32M |
| 2026-08-07 | CNY 12.26 | -0.65% | CNY 12.21 | CNY 12.38 | CNY 12.04 | 2.82M |
| 2026-08-06 | CNY 12.34 | +1.65% | CNY 12.10 | CNY 12.44 | CNY 12.02 | 3.97M |
| 2026-08-05 | CNY 12.14 | +0.41% | CNY 12.10 | CNY 12.20 | CNY 11.99 | 2.44M |
| 2026-08-04 | CNY 12.09 | -0.58% | CNY 12.16 | CNY 12.32 | CNY 12.05 | 3.23M |
| 2026-08-03 | CNY 12.16 | +3.05% | CNY 11.80 | CNY 12.16 | CNY 11.80 | 3.46M |
| 2026-07-31 | CNY 11.80 | +3.06% | CNY 11.51 | CNY 11.86 | CNY 11.50 | 2.75M |
| 2026-07-30 | CNY 11.45 | -1.04% | CNY 11.54 | CNY 11.76 | CNY 11.41 | 3.05M |
| 2026-07-29 | CNY 11.57 | +2.66% | CNY 11.37 | CNY 11.68 | CNY 11.34 | 2.50M |
| 2026-07-28 | CNY 11.27 | +0.81% | CNY 11.10 | CNY 11.44 | CNY 11.08 | 2.37M |
| 2026-07-27 | CNY 11.18 | +2.38% | CNY 10.86 | CNY 11.21 | CNY 10.86 | 2.29M |
| 2026-07-24 | CNY 10.92 | -2.41% | CNY 11.02 | CNY 11.14 | CNY 10.87 | 2.42M |
| 2026-07-23 | CNY 11.19 | +0.81% | CNY 11.02 | CNY 11.23 | CNY 10.91 | 2.93M |
| 2026-07-22 | CNY 11.10 | -4.39% | CNY 11.50 | CNY 11.54 | CNY 10.98 | 4.48M |
| 2026-07-21 | CNY 11.61 | +3.29% | CNY 11.24 | CNY 11.83 | CNY 10.84 | 5.75M |
| 2026-07-20 | CNY 11.24 | +0.09% | CNY 11.18 | CNY 11.65 | CNY 11.06 | 3.64M |
| 2026-07-17 | CNY 11.23 | -3.36% | CNY 11.61 | CNY 11.79 | CNY 11.12 | 3.22M |
| 2026-07-16 | CNY 11.62 | +2.20% | CNY 11.26 | CNY 11.79 | CNY 11.22 | 3.02M |
| 2026-07-15 | CNY 11.37 | +1.25% | CNY 11.23 | CNY 11.56 | CNY 11.21 | 1.91M |
| 2026-07-14 | CNY 11.23 | +0.99% | CNY 11.39 | CNY 11.39 | CNY 10.91 | 2.21M |
| 2026-07-13 | CNY 11.12 | -3.81% | CNY 11.55 | CNY 11.64 | CNY 11.07 | 2.68M |
| 2026-07-10 | CNY 11.56 | +1.31% | CNY 11.37 | CNY 11.79 | CNY 11.23 | 2.51M |
| 2026-07-09 | CNY 11.41 | -0.52% | CNY 11.41 | CNY 11.59 | CNY 11.14 | 2.05M |
| 2026-07-08 | CNY 11.47 | +0.09% | CNY 11.46 | CNY 11.63 | CNY 11.32 | 2.13M |
| 2026-07-07 | CNY 11.46 | -3.45% | CNY 11.86 | CNY 11.89 | CNY 11.45 | 2.02M |
| 2026-07-06 | CNY 11.87 | -1.33% | CNY 12.08 | CNY 12.28 | CNY 11.86 | 2.24M |
| 2026-07-03 | CNY 12.03 | +1.43% | CNY 11.86 | CNY 12.30 | CNY 11.76 | 2.78M |
| 2026-07-02 | CNY 11.86 | -0.50% | CNY 11.88 | CNY 12.25 | CNY 11.78 | 2.89M |
| 2026-07-01 | CNY 11.92 | +3.92% | CNY 11.48 | CNY 12.49 | CNY 11.36 | 4.77M |
| 2026-06-30 | CNY 11.47 | +1.50% | CNY 11.30 | CNY 11.55 | CNY 11.16 | 2.34M |
| 2026-06-29 | CNY 11.30 | -0.62% | CNY 11.24 | CNY 11.43 | CNY 11.01 | 2.35M |
| 2026-06-26 | CNY 11.37 | -2.99% | CNY 11.66 | CNY 11.72 | CNY 11.30 | 2.50M |
| 2026-06-25 | CNY 11.72 | -3.38% | CNY 11.85 | CNY 11.94 | CNY 11.59 | 2.50M |
| 2026-06-24 | CNY 12.13 | -3.73% | CNY 12.61 | CNY 12.62 | CNY 11.98 | 2.76M |
| 2026-06-23 | CNY 12.60 | +1.45% | CNY 12.36 | CNY 12.71 | CNY 12.36 | 2.55M |
| 2026-06-22 | CNY 12.42 | +0.57% | CNY 12.35 | CNY 12.43 | CNY 11.91 | 2.92M |
| 2026-06-18 | CNY 12.35 | -0.40% | CNY 12.36 | CNY 12.57 | CNY 12.17 | 1.75M |
| 2026-06-17 | CNY 12.40 | -2.67% | CNY 12.62 | CNY 12.68 | CNY 12.32 | 2.17M |
| 2026-06-16 | CNY 12.74 | 0.00% | CNY 12.70 | CNY 12.82 | CNY 12.35 | 2.55M |
| 2026-06-15 | CNY 12.74 | +0.31% | CNY 12.69 | CNY 12.96 | CNY 12.64 | 2.51M |
| 2026-06-12 | CNY 12.70 | +1.28% | CNY 12.73 | CNY 12.84 | CNY 12.48 | 2.50M |
| 2026-06-11 | CNY 12.54 | -2.72% | CNY 12.88 | CNY 12.88 | CNY 12.40 | 2.59M |
| 2026-06-10 | CNY 12.89 | -1.75% | CNY 13.11 | CNY 13.15 | CNY 12.62 | 2.54M |
| 2026-06-09 | CNY 13.12 | +1.63% | CNY 13.06 | CNY 13.52 | CNY 12.82 | 3.09M |
| 2026-06-08 | CNY 12.91 | -2.79% | CNY 13.10 | CNY 13.29 | CNY 12.72 | 2.41M |
| 2026-06-05 | CNY 13.28 | +0.61% | CNY 13.20 | CNY 13.52 | CNY 12.92 | 2.66M |
| 2026-06-04 | CNY 13.20 | -0.90% | CNY 13.21 | CNY 13.42 | CNY 13.10 | 1.62M |
| 2026-06-03 | CNY 13.32 | -0.97% | CNY 13.44 | CNY 13.65 | CNY 13.22 | 2.14M |
| 2026-06-02 | CNY 13.45 | -3.10% | CNY 13.92 | CNY 13.96 | CNY 13.35 | 3.31M |
| 2026-06-01 | CNY 13.88 | +4.75% | CNY 13.31 | CNY 14.13 | CNY 13.08 | 4.44M |
| 2026-05-29 | CNY 13.25 | -3.14% | CNY 13.68 | CNY 13.78 | CNY 13.20 | 2.67M |
| 2026-05-28 | CNY 13.68 | +1.33% | CNY 13.50 | CNY 13.82 | CNY 13.24 | 3.14M |
| 2026-05-27 | CNY 13.50 | -2.32% | CNY 13.90 | CNY 13.90 | CNY 13.33 | 3.06M |
| 2026-05-26 | CNY 13.82 | -2.74% | CNY 14.02 | CNY 14.18 | CNY 13.69 | 3.33M |