TKD Science and Technology Co., Ltd. Class A 603738
SSE · China · Electronic Technology
CNY 32.73-1.10 (-3.25%)
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 32.73 | -3.25% | CNY 34.35 | CNY 34.38 | CNY 32.66 | 17.59M |
| 2026-09-29 | CNY 33.83 | -0.56% | CNY 32.98 | CNY 34.26 | CNY 32.97 | 19.78M |
| 2026-09-28 | CNY 34.02 | -10.00% | CNY 37.60 | CNY 37.65 | CNY 34.02 | 26.52M |
| 2026-09-24 | CNY 37.80 | -1.12% | CNY 38.00 | CNY 39.39 | CNY 37.60 | 28.88M |
| 2026-09-23 | CNY 38.23 | +0.98% | CNY 37.97 | CNY 38.72 | CNY 37.61 | 19.27M |
| 2026-09-22 | CNY 37.86 | -1.84% | CNY 39.15 | CNY 39.25 | CNY 37.57 | 25.06M |
| 2026-09-21 | CNY 38.57 | +1.79% | CNY 38.20 | CNY 39.19 | CNY 37.73 | 24.59M |
| 2026-09-18 | CNY 37.89 | +3.44% | CNY 37.67 | CNY 38.50 | CNY 36.94 | 29.83M |
| 2026-09-17 | CNY 36.63 | -1.80% | CNY 36.90 | CNY 37.77 | CNY 36.49 | 23.89M |
| 2026-09-16 | CNY 37.30 | +4.25% | CNY 35.80 | CNY 37.53 | CNY 35.40 | 30.15M |
| 2026-09-15 | CNY 35.78 | +1.56% | CNY 34.95 | CNY 36.57 | CNY 34.95 | 24.18M |
| 2026-09-14 | CNY 35.23 | +0.48% | CNY 34.52 | CNY 35.90 | CNY 33.41 | 21.13M |
| 2026-09-11 | CNY 35.06 | -1.21% | CNY 34.73 | CNY 36.16 | CNY 33.69 | 26.32M |
| 2026-09-10 | CNY 35.49 | -0.84% | CNY 35.21 | CNY 36.35 | CNY 34.91 | 17.62M |
| 2026-09-09 | CNY 35.79 | +0.93% | CNY 36.00 | CNY 37.14 | CNY 35.56 | 29.27M |
| 2026-09-08 | CNY 35.46 | -2.04% | CNY 36.17 | CNY 36.91 | CNY 35.20 | 21.58M |
| 2026-09-07 | CNY 36.20 | +5.54% | CNY 34.86 | CNY 36.28 | CNY 34.66 | 23.90M |
| 2026-09-04 | CNY 34.30 | -5.35% | CNY 36.68 | CNY 37.00 | CNY 33.88 | 28.76M |
| 2026-09-03 | CNY 36.24 | +0.30% | CNY 36.70 | CNY 36.94 | CNY 35.70 | 23.97M |
| 2026-09-02 | CNY 36.13 | -3.47% | CNY 36.23 | CNY 37.10 | CNY 36.06 | 18.77M |
| 2026-09-01 | CNY 37.43 | -4.98% | CNY 39.39 | CNY 39.66 | CNY 37.19 | 27.20M |
| 2026-08-31 | CNY 39.39 | -2.06% | CNY 39.35 | CNY 39.98 | CNY 38.57 | 35.00M |
| 2026-08-28 | CNY 40.22 | -4.44% | CNY 41.97 | CNY 42.52 | CNY 40.16 | 49.82M |
| 2026-08-27 | CNY 42.09 | +8.45% | CNY 39.44 | CNY 42.69 | CNY 38.70 | 66.83M |
| 2026-08-26 | CNY 38.81 | +2.94% | CNY 38.51 | CNY 39.44 | CNY 37.21 | 45.39M |
| 2026-08-25 | CNY 37.70 | +4.93% | CNY 34.78 | CNY 38.21 | CNY 34.54 | 38.85M |
| 2026-08-24 | CNY 35.93 | -4.37% | CNY 38.09 | CNY 38.13 | CNY 34.77 | 31.62M |
| 2026-08-21 | CNY 37.57 | +3.41% | CNY 35.90 | CNY 38.28 | CNY 35.90 | 38.64M |
| 2026-08-20 | CNY 36.33 | +1.20% | CNY 35.51 | CNY 36.39 | CNY 34.05 | 42.88M |
| 2026-08-19 | CNY 35.90 | -10.00% | CNY 37.49 | CNY 38.47 | CNY 35.90 | 40.31M |
| 2026-08-18 | CNY 39.89 | -1.97% | CNY 40.36 | CNY 41.87 | CNY 39.03 | 55.52M |
| 2026-08-17 | CNY 40.69 | +6.24% | CNY 38.00 | CNY 41.66 | CNY 37.02 | 75.13M |
| 2026-08-14 | CNY 38.30 | +6.01% | CNY 36.83 | CNY 38.30 | CNY 36.18 | 40.20M |
| 2026-08-13 | CNY 36.13 | -3.50% | CNY 37.90 | CNY 38.30 | CNY 36.13 | 45.13M |
| 2026-08-12 | CNY 37.44 | +1.91% | CNY 36.90 | CNY 37.98 | CNY 36.14 | 41.62M |
| 2026-08-11 | CNY 36.74 | +1.38% | CNY 35.70 | CNY 37.74 | CNY 35.00 | 49.29M |
| 2026-08-10 | CNY 36.24 | -1.06% | CNY 36.50 | CNY 37.48 | CNY 34.90 | 52.85M |
| 2026-08-07 | CNY 36.63 | +0.44% | CNY 36.47 | CNY 38.00 | CNY 34.94 | 85.79M |
| 2026-08-06 | CNY 36.47 | +10.02% | CNY 33.80 | CNY 36.47 | CNY 33.80 | 61.13M |
| 2026-08-05 | CNY 33.15 | +4.21% | CNY 31.02 | CNY 33.56 | CNY 30.94 | 48.73M |
| 2026-08-04 | CNY 31.81 | +9.99% | CNY 29.50 | CNY 31.81 | CNY 29.21 | 28.41M |
| 2026-08-03 | CNY 28.92 | -3.34% | CNY 30.13 | CNY 30.98 | CNY 28.65 | 41.53M |
| 2026-07-31 | CNY 29.92 | +10.00% | CNY 29.91 | CNY 29.92 | CNY 29.39 | 29.82M |
| 2026-07-30 | CNY 27.20 | -7.77% | CNY 29.33 | CNY 29.81 | CNY 26.63 | 32.98M |
| 2026-07-29 | CNY 29.49 | -3.82% | CNY 30.66 | CNY 30.90 | CNY 28.19 | 34.53M |
| 2026-07-28 | CNY 30.66 | -6.52% | CNY 31.60 | CNY 33.46 | CNY 30.20 | 29.12M |
| 2026-07-27 | CNY 32.80 | +4.79% | CNY 31.83 | CNY 32.80 | CNY 30.28 | 26.18M |
| 2026-07-24 | CNY 31.30 | -3.28% | CNY 31.58 | CNY 32.87 | CNY 30.89 | 24.24M |
| 2026-07-23 | CNY 32.36 | +0.81% | CNY 32.53 | CNY 34.67 | CNY 31.91 | 32.36M |
| 2026-07-22 | CNY 32.10 | -3.34% | CNY 32.96 | CNY 34.04 | CNY 31.61 | 37.48M |
| 2026-07-21 | CNY 33.21 | +8.46% | CNY 31.08 | CNY 33.27 | CNY 27.56 | 48.17M |
| 2026-07-20 | CNY 30.62 | -9.99% | CNY 35.26 | CNY 35.50 | CNY 30.62 | 36.21M |
| 2026-07-17 | CNY 34.02 | -10.00% | CNY 37.80 | CNY 38.38 | CNY 34.02 | 37.04M |
| 2026-07-16 | CNY 37.80 | -6.32% | CNY 39.52 | CNY 40.68 | CNY 37.00 | 30.48M |
| 2026-07-15 | CNY 40.35 | -6.25% | CNY 43.79 | CNY 44.29 | CNY 40.10 | 28.16M |
| 2026-07-14 | CNY 43.04 | +2.70% | CNY 41.00 | CNY 43.40 | CNY 39.67 | 41.89M |
| 2026-07-13 | CNY 41.91 | -10.01% | CNY 46.57 | CNY 46.93 | CNY 41.91 | 32.66M |
| 2026-07-10 | CNY 46.57 | -3.18% | CNY 49.50 | CNY 51.48 | CNY 46.50 | 39.33M |
| 2026-07-09 | CNY 48.10 | +4.66% | CNY 46.88 | CNY 48.20 | CNY 43.75 | 42.52M |
| 2026-07-08 | CNY 45.96 | -7.39% | CNY 50.15 | CNY 50.99 | CNY 45.80 | 32.37M |
| 2026-07-07 | CNY 49.63 | -4.08% | CNY 51.32 | CNY 52.43 | CNY 48.90 | 26.15M |
| 2026-07-06 | CNY 51.74 | -3.31% | CNY 54.00 | CNY 55.54 | CNY 50.99 | 37.19M |
| 2026-07-03 | CNY 53.51 | -9.99% | CNY 56.00 | CNY 57.94 | CNY 53.51 | 53.46M |
| 2026-07-02 | CNY 59.45 | -10.01% | CNY 68.50 | CNY 68.67 | CNY 59.45 | 67.62M |
| 2026-07-01 | CNY 66.06 | +10.01% | CNY 66.06 | CNY 66.06 | CNY 66.06 | 5.20M |
| 2026-06-30 | CNY 60.05 | +1.71% | CNY 58.55 | CNY 61.78 | CNY 58.20 | 36.69M |
| 2026-06-29 | CNY 59.04 | -8.18% | CNY 63.75 | CNY 64.98 | CNY 57.90 | 53.16M |
| 2026-06-26 | CNY 64.30 | -0.71% | CNY 64.67 | CNY 69.35 | CNY 64.00 | 52.66M |
| 2026-06-25 | CNY 64.76 | +5.46% | CNY 60.74 | CNY 65.38 | CNY 58.10 | 69.21M |
| 2026-06-24 | CNY 61.41 | -2.91% | CNY 61.77 | CNY 63.52 | CNY 59.00 | 48.90M |
| 2026-06-23 | CNY 63.25 | +2.51% | CNY 61.71 | CNY 66.00 | CNY 60.50 | 53.48M |
| 2026-06-22 | CNY 61.70 | +4.59% | CNY 60.60 | CNY 64.66 | CNY 59.08 | 54.43M |
| 2026-06-18 | CNY 58.99 | -0.02% | CNY 59.00 | CNY 61.88 | CNY 57.28 | 58.12M |
| 2026-06-17 | CNY 59.00 | +6.29% | CNY 54.77 | CNY 60.99 | CNY 54.77 | 63.68M |
| 2026-06-16 | CNY 55.51 | -2.46% | CNY 57.00 | CNY 58.60 | CNY 53.31 | 77.53M |
| 2026-06-15 | CNY 56.91 | +9.99% | CNY 56.91 | CNY 56.91 | CNY 51.74 | 86.75M |
| 2026-06-12 | CNY 51.74 | +9.99% | CNY 50.00 | CNY 51.74 | CNY 49.04 | 17.34M |
| 2026-06-11 | CNY 47.04 | +7.50% | CNY 43.11 | CNY 48.14 | CNY 43.11 | 64.30M |
| 2026-06-10 | CNY 43.76 | -3.16% | CNY 44.08 | CNY 45.63 | CNY 43.02 | 30.69M |
| 2026-06-09 | CNY 45.19 | +5.04% | CNY 43.88 | CNY 45.96 | CNY 42.83 | 36.84M |
| 2026-06-08 | CNY 43.02 | -3.30% | CNY 41.75 | CNY 43.76 | CNY 41.75 | 31.81M |
| 2026-06-05 | CNY 44.49 | -1.90% | CNY 44.60 | CNY 46.15 | CNY 43.98 | 35.14M |
| 2026-06-04 | CNY 45.35 | -0.98% | CNY 44.55 | CNY 46.85 | CNY 44.55 | 41.29M |
| 2026-06-03 | CNY 45.80 | +4.95% | CNY 44.21 | CNY 48.00 | CNY 43.72 | 59.71M |
| 2026-06-02 | CNY 43.64 | +2.92% | CNY 42.90 | CNY 44.30 | CNY 41.28 | 35.74M |
| 2026-06-01 | CNY 42.40 | -2.35% | CNY 43.33 | CNY 44.76 | CNY 42.25 | 40.74M |
| 2026-05-29 | CNY 43.42 | -8.40% | CNY 49.70 | CNY 50.57 | CNY 43.00 | 56.65M |
| 2026-05-28 | CNY 47.40 | +3.11% | CNY 45.00 | CNY 47.50 | CNY 44.95 | 39.82M |
| 2026-05-27 | CNY 45.97 | -1.92% | CNY 46.09 | CNY 48.46 | CNY 45.30 | 39.82M |
| 2026-05-26 | CNY 46.87 | -4.72% | CNY 49.20 | CNY 49.50 | CNY 46.20 | 43.98M |