TPV Technology Co., Ltd. - 000727.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.46	2.56	2.56	2.61	2.46	236.37M
August 15, 2025	2.37	2.44	2.44	2.44	2.37	93.58M
August 14, 2025	2.44	2.38	2.38	2.45	2.38	88.58M
August 13, 2025	2.44	2.44	2.44	2.45	2.42	57.2M
August 12, 2025	2.45	2.44	2.44	2.46	2.43	50.11M
August 11, 2025	2.42	2.45	2.45	2.46	2.42	75.09M
August 08, 2025	2.46	2.42	2.42	2.46	2.41	70.04M
August 07, 2025	2.44	2.46	2.46	2.47	2.42	114.39M
August 06, 2025	2.41	2.43	2.43	2.44	2.39	76.27M
August 05, 2025	2.4	2.41	2.41	2.44	2.4	58.53M
August 04, 2025	2.38	2.4	2.4	2.41	2.37	47.4M
August 01, 2025	2.38	2.4	2.4	2.41	2.37	48.26M
July 31, 2025	2.44	2.38	2.38	2.46	2.37	97.11M
July 30, 2025	2.44	2.43	2.43	2.46	2.41	70.06M
July 29, 2025	2.43	2.44	2.44	2.45	2.4	74.09M
July 28, 2025	2.45	2.43	2.43	2.45	2.42	57.69M
July 25, 2025	2.45	2.44	2.44	2.46	2.43	64.02M
July 24, 2025	2.4	2.44	2.44	2.45	2.4	87.81M
July 23, 2025	2.43	2.4	2.4	2.48	2.4	105.16M
July 22, 2025	2.42	2.43	2.43	2.44	2.4	78.13M
July 21, 2025	2.41	2.42	2.42	2.44	2.4	93.73M
July 18, 2025	2.43	2.4	2.4	2.47	2.39	163.39M
July 17, 2025	2.44	2.46	2.46	2.53	2.3	287.82M
July 16, 2025	2.29	2.3	2.3	2.32	2.29	58.78M
July 15, 2025	2.36	2.3	2.3	2.36	2.28	115.51M
July 14, 2025	2.41	2.35	2.35	2.41	2.33	118.74M
July 11, 2025	2.44	2.45	2.45	2.46	2.41	90.27M
July 10, 2025	2.43	2.45	2.45	2.46	2.42	83.78M
July 09, 2025	2.44	2.43	2.43	2.45	2.42	53.39M
July 08, 2025	2.39	2.44	2.44	2.44	2.38	74.49M
July 07, 2025	2.4	2.4	2.4	2.41	2.38	37.34M
July 04, 2025	2.44	2.4	2.4	2.44	2.4	66.28M
July 03, 2025	2.39	2.43	2.43	2.45	2.39	88.44M
July 02, 2025	2.42	2.39	2.39	2.43	2.38	62.02M
July 01, 2025	2.43	2.42	2.42	2.45	2.4	58.1M
June 30, 2025	2.43	2.43	2.43	2.46	2.42	60.82M
June 27, 2025	2.41	2.41	2.41	2.44	2.4	53.19M
June 26, 2025	2.42	2.4	2.4	2.44	2.4	65.54M
June 25, 2025	2.4	2.42	2.42	2.42	2.37	75.55M
June 24, 2025	2.35	2.4	2.4	2.41	2.35	86.94M
June 23, 2025	2.31	2.35	2.35	2.37	2.3	54.71M
June 20, 2025	2.33	2.33	2.33	2.38	2.32	55.44M
June 19, 2025	2.36	2.33	2.33	2.41	2.32	60.09M
June 18, 2025	2.33	2.37	2.37	2.39	2.31	67.2M
June 17, 2025	2.33	2.34	2.34	2.35	2.31	39.38M
June 16, 2025	2.31	2.32	2.32	2.33	2.3	40.51M
June 13, 2025	2.36	2.32	2.32	2.37	2.31	68.64M
June 12, 2025	2.37	2.36	2.36	2.41	2.35	61.35M
June 11, 2025	2.34	2.37	2.37	2.43	2.34	100.03M
June 10, 2025	2.38	2.34	2.34	2.38	2.31	57.15M
June 09, 2025	2.36	2.38	2.38	2.39	2.35	45.05M
June 06, 2025	2.38	2.36	2.36	2.38	2.34	38.59M
June 05, 2025	2.36	2.37	2.37	2.4	2.34	53.84M
June 04, 2025	2.33	2.36	2.36	2.37	2.32	46.95M
June 03, 2025	2.32	2.33	2.33	2.35	2.31	33.73M
May 30, 2025	2.4	2.33	2.33	2.41	2.33	61.24M
May 29, 2025	2.34	2.4	2.4	2.41	2.34	64.79M
May 28, 2025	2.36	2.34	2.34	2.39	2.33	43.8M
May 27, 2025	2.38	2.37	2.37	2.39	2.34	44.27M
May 26, 2025	2.37	2.38	2.38	2.4	2.36	42.79M

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