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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.6	2.64	2.64	2.64	2.56	113.65M
September 04, 2025	2.59	2.58	2.58	2.72	2.55	151.78M
September 03, 2025	2.66	2.59	2.59	2.71	2.58	154.57M
September 02, 2025	2.73	2.65	2.65	2.76	2.63	174.4M
September 01, 2025	2.64	2.72	2.72	2.85	2.6	283.61M
August 29, 2025	2.65	2.62	2.62	2.65	2.6	101.37M
August 28, 2025	2.6	2.65	2.65	2.66	2.56	126.82M
August 27, 2025	2.69	2.6	2.6	2.74	2.6	136.24M
August 26, 2025	2.64	2.68	2.68	2.72	2.61	147.47M
August 25, 2025	2.66	2.64	2.64	2.67	2.61	124.33M
August 22, 2025	2.64	2.64	2.64	2.67	2.61	105.2M
August 21, 2025	2.66	2.65	2.65	2.72	2.61	149.83M
August 20, 2025	2.58	2.66	2.66	2.66	2.56	178.83M
August 19, 2025	2.56	2.58	2.58	2.61	2.52	160.01M
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

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