TPV Technology Co., Ltd. (000727.SZ) SHZ

2.92

-0.06(-2.01%)

Updated at June 03 03:04PM

Currency In CNY

000727.SZ Historical Return

If you invested ¥1000 in TPV Technology Co., Ltd. (000727.SZ) 10 years ago, it would be worth ¥856.3 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,061.82, while ¥1000 invested 1 year ago would be worth ¥1,253.22. This corresponds to total returns of -14.37%, 6.18%, 25.32%, respectively, with annualized returns of -1.54%, 1.21%, 25.32%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000727.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2.91	2.98	2.98	3.01	2.9	427.34M
June 01, 2026	2.74	3.01	3.01	3.01	2.72	359.06M
May 29, 2026	2.96	2.74	2.74	3	2.7	252.51M
May 28, 2026	2.93	2.95	2.95	3.02	2.88	201.41M
May 27, 2026	3	2.95	2.95	3.11	2.9	300.16M
May 26, 2026	2.91	3	3	3.04	2.86	278.13M
May 25, 2026	2.9	2.93	2.93	2.96	2.86	155.99M
May 22, 2026	2.86	2.88	2.88	2.91	2.77	168.72M
May 21, 2026	2.71	2.84	2.84	3.1	2.71	291.61M
May 20, 2026	2.84	2.88	2.88	2.89	2.78	137.87M
May 19, 2026	2.86	2.87	2.87	2.91	2.81	112.71M
May 18, 2026	2.71	2.85	2.85	2.89	2.67	183.96M
May 15, 2026	2.79	2.73	2.73	2.83	2.7	136.66M
May 14, 2026	2.88	2.8	2.8	2.89	2.78	113.31M
May 13, 2026	2.85	2.87	2.87	2.88	2.83	104.24M
May 12, 2026	2.83	2.87	2.87	2.94	2.79	159.23M
May 11, 2026	2.93	2.85	2.85	2.95	2.83	156.01M
May 08, 2026	2.89	2.93	2.93	2.96	2.88	282.8M
May 07, 2026	2.75	2.9	2.9	3.01	2.74	393.32M
May 06, 2026	2.68	2.74	2.74	2.76	2.68	129.83M
April 30, 2026	2.66	2.65	2.65	2.68	2.62	70.52M
April 29, 2026	2.63	2.66	2.66	2.68	2.59	70.17M
April 28, 2026	2.67	2.65	2.65	2.7	2.62	104.36M
April 27, 2026	2.59	2.69	2.69	2.7	2.58	114.03M
April 24, 2026	2.65	2.59	2.59	2.66	2.58	94.14M
April 23, 2026	2.73	2.67	2.67	2.77	2.64	115.38M
April 22, 2026	2.68	2.74	2.74	2.75	2.65	98.07M
April 21, 2026	2.75	2.69	2.69	2.76	2.66	110.83M
April 20, 2026	2.72	2.77	2.77	2.81	2.71	123.53M
April 17, 2026	2.73	2.72	2.72	2.74	2.7	82.44M
April 16, 2026	2.71	2.73	2.73	2.75	2.69	92.07M
April 15, 2026	2.75	2.7	2.7	2.78	2.7	122.52M
April 14, 2026	2.76	2.75	2.75	2.78	2.71	105.24M
April 13, 2026	2.77	2.74	2.74	2.77	2.71	100.85M
April 10, 2026	2.82	2.77	2.77	2.88	2.76	159.12M
April 09, 2026	2.84	2.81	2.81	2.86	2.78	326.73M
April 08, 2026	2.61	2.82	2.82	2.82	2.6	210.44M
April 07, 2026	2.53	2.56	2.56	2.57	2.53	49.97M
April 03, 2026	2.58	2.52	2.52	2.59	2.52	71.47M
April 02, 2026	2.64	2.56	2.56	2.68	2.55	114.69M
April 01, 2026	2.67	2.65	2.65	2.77	2.62	115.33M
March 31, 2026	2.67	2.6	2.6	2.69	2.59	79.6M
March 30, 2026	2.64	2.69	2.69	2.7	2.55	125.64M
March 27, 2026	2.63	2.68	2.68	2.71	2.62	77.38M
March 26, 2026	2.75	2.67	2.67	2.79	2.66	100.94M
March 25, 2026	2.71	2.75	2.75	2.76	2.69	99.8M
March 24, 2026	2.65	2.71	2.71	2.72	2.59	123.27M
March 23, 2026	2.62	2.58	2.58	2.7	2.55	150.06M
March 20, 2026	2.76	2.7	2.7	2.83	2.68	142.03M
March 19, 2026	2.75	2.75	2.75	2.79	2.71	111.92M
March 18, 2026	2.74	2.77	2.77	2.79	2.72	107.53M
March 17, 2026	2.84	2.74	2.74	2.85	2.73	129.9M
March 16, 2026	2.77	2.82	2.82	2.82	2.72	158.52M
March 13, 2026	2.75	2.76	2.76	2.81	2.72	129.25M
March 12, 2026	2.74	2.77	2.77	2.82	2.72	154.57M
March 11, 2026	2.73	2.75	2.75	2.8	2.72	146.28M
March 10, 2026	2.64	2.74	2.75	2.76	2.64	94.49M
March 09, 2026	2.7	2.71	2.71	2.73	2.66	189.13M
March 06, 2026	2.64	2.7	2.7	2.72	2.57	334.12M
March 05, 2026	2.55	2.73	2.73	2.73	2.55	197.68M