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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.62	2.78	2.78	2.85	2.62	160.42M
December 03, 2025	2.62	2.85	2.85	2.89	2.62	236.62M
December 02, 2025	2.84	2.85	2.85	2.92	2.79	389.43M
December 01, 2025	2.63	2.89	2.89	2.89	2.62	405.02M
November 28, 2025	2.62	2.63	2.63	2.64	2.58	47.58M
November 27, 2025	2.65	2.61	2.61	2.67	2.61	55.69M
November 26, 2025	2.65	2.65	2.65	2.72	2.63	74.48M
November 25, 2025	2.6	2.65	2.65	2.69	2.57	93.76M
November 24, 2025	2.54	2.59	2.59	2.72	2.53	93.57M
November 21, 2025	2.63	2.54	2.54	2.65	2.54	88.86M
November 20, 2025	2.66	2.66	2.66	2.7	2.65	52.79M
November 19, 2025	2.71	2.66	2.66	2.73	2.63	77.03M
November 18, 2025	2.8	2.73	2.73	2.81	2.69	96.78M
November 17, 2025	2.73	2.8	2.8	2.82	2.73	117.35M
November 14, 2025	2.73	2.74	2.74	2.78	2.72	78.03M
November 13, 2025	2.7	2.74	2.74	2.76	2.69	88.19M
November 12, 2025	2.72	2.71	2.71	2.73	2.68	73.06M
November 11, 2025	2.73	2.73	2.73	2.74	2.71	75.35M
November 10, 2025	2.68	2.72	2.72	2.72	2.67	82.11M
November 07, 2025	2.68	2.68	2.68	2.69	2.65	59.35M
November 06, 2025	2.7	2.69	2.69	2.72	2.66	85.75M
November 05, 2025	2.6	2.71	2.71	2.73	2.59	168.07M
November 04, 2025	2.62	2.61	2.61	2.63	2.58	54.52M
November 03, 2025	2.6	2.62	2.62	2.63	2.58	59.27M
October 31, 2025	2.59	2.6	2.6	2.61	2.59	58.94M
October 30, 2025	2.63	2.6	2.6	2.64	2.59	82.48M
October 29, 2025	2.66	2.64	2.64	2.68	2.61	100.76M
October 28, 2025	2.7	2.69	2.69	2.77	2.68	137.38M
October 27, 2025	2.69	2.65	2.65	2.69	2.64	56.83M
October 24, 2025	2.68	2.66	2.66	2.7	2.65	55.52M
October 23, 2025	2.66	2.67	2.67	2.68	2.63	54.55M
October 22, 2025	2.66	2.66	2.66	2.68	2.64	65.97M
October 21, 2025	2.58	2.66	2.66	2.71	2.56	128.2M
October 20, 2025	2.55	2.56	2.56	2.58	2.55	52.94M
October 17, 2025	2.61	2.54	2.54	2.62	2.53	80.32M
October 16, 2025	2.65	2.61	2.61	2.65	2.59	67.27M
October 15, 2025	2.63	2.65	2.65	2.66	2.6	65.85M
October 14, 2025	2.69	2.62	2.62	2.73	2.61	117.79M
October 13, 2025	2.62	2.68	2.68	2.68	2.55	107.88M
October 10, 2025	2.77	2.73	2.73	2.8	2.73	100.32M
October 09, 2025	2.77	2.79	2.79	2.82	2.77	126.44M
September 30, 2025	2.76	2.76	2.76	2.8	2.74	100.07M
September 29, 2025	2.74	2.76	2.76	2.78	2.67	126.07M
September 26, 2025	2.83	2.76	2.76	2.84	2.75	144.72M
September 25, 2025	2.91	2.85	2.85	2.95	2.83	184.84M
September 24, 2025	2.96	2.93	2.93	2.99	2.85	218.07M
September 23, 2025	3.14	2.95	2.95	3.18	2.88	428.7M
September 22, 2025	2.8	3.07	3.07	3.07	2.75	506.96M
September 19, 2025	2.93	2.79	2.79	2.96	2.77	198.54M
September 18, 2025	2.93	2.9	2.9	3.04	2.86	264.28M
September 17, 2025	2.92	2.93	2.93	3	2.88	233.93M
September 16, 2025	2.96	2.91	2.91	2.99	2.86	385.96M
September 15, 2025	2.72	2.96	2.96	2.96	2.71	293.53M
September 12, 2025	2.63	2.69	2.69	2.76	2.62	188.28M
September 11, 2025	2.55	2.63	2.63	2.64	2.52	126.94M
September 10, 2025	2.55	2.55	2.55	2.59	2.54	67.86M
September 09, 2025	2.6	2.56	2.56	2.61	2.55	84.1M
September 08, 2025	2.63	2.62	2.62	2.66	2.58	98.3M
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

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