Tech-Bank Food Co., Ltd. - 002124.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.72	2.71	2.71	2.74	2.7	29.18M
December 03, 2025	2.73	2.73	2.73	2.75	2.72	35.92M
December 02, 2025	2.78	2.73	2.73	2.79	2.72	40.41M
December 01, 2025	2.79	2.79	2.79	2.83	2.77	77.33M
November 28, 2025	2.72	2.71	2.71	2.72	2.69	27.64M
November 27, 2025	2.73	2.72	2.72	2.74	2.71	22.68M
November 26, 2025	2.74	2.73	2.73	2.75	2.72	20.36M
November 25, 2025	2.74	2.74	2.74	2.75	2.72	28.37M
November 24, 2025	2.72	2.73	2.73	2.75	2.71	25.48M
November 21, 2025	2.83	2.72	2.72	2.84	2.71	73.88M
November 20, 2025	2.89	2.84	2.84	2.9	2.84	51.4M
November 19, 2025	2.84	2.9	2.9	2.94	2.82	95.69M
November 18, 2025	2.89	2.85	2.85	2.9	2.83	49.57M
November 17, 2025	2.87	2.9	2.9	2.9	2.86	51.98M
November 14, 2025	2.85	2.87	2.87	2.89	2.85	47.34M
November 13, 2025	2.87	2.86	2.86	2.87	2.83	35.15M
November 12, 2025	2.88	2.85	2.85	2.89	2.84	35.73M
November 11, 2025	2.86	2.88	2.88	2.89	2.85	45.89M
November 10, 2025	2.84	2.86	2.86	2.87	2.82	46.2M
November 07, 2025	2.87	2.83	2.83	2.88	2.83	76.95M
November 06, 2025	2.9	2.9	2.9	2.91	2.88	26.37M
November 05, 2025	2.87	2.91	2.91	2.91	2.86	28.2M
November 04, 2025	2.9	2.88	2.88	2.9	2.86	28.13M
November 03, 2025	2.88	2.9	2.9	2.9	2.86	28.72M
October 31, 2025	2.83	2.88	2.88	2.88	2.83	30.81M
October 30, 2025	2.87	2.85	2.85	2.87	2.84	29.45M
October 29, 2025	2.87	2.87	2.87	2.88	2.84	24.14M
October 28, 2025	2.89	2.88	2.88	2.9	2.86	24.83M
October 27, 2025	2.89	2.89	2.89	2.91	2.87	33.86M
October 24, 2025	2.92	2.88	2.88	2.92	2.87	38.06M
October 23, 2025	2.89	2.92	2.92	2.92	2.87	32.49M
October 22, 2025	2.91	2.9	2.9	2.95	2.89	35.04M
October 21, 2025	2.83	2.93	2.93	2.96	2.82	84.92M
October 20, 2025	2.82	2.82	2.82	2.83	2.81	27.08M
October 17, 2025	2.85	2.81	2.81	2.86	2.81	34.65M
October 16, 2025	2.87	2.85	2.85	2.88	2.85	32.31M
October 15, 2025	2.86	2.87	2.87	2.88	2.85	43.17M
October 14, 2025	2.87	2.86	2.86	2.89	2.85	45.03M
October 13, 2025	2.86	2.87	2.87	2.87	2.84	51.15M
October 10, 2025	2.89	2.9	2.9	2.92	2.87	41.86M
October 09, 2025	2.91	2.89	2.89	2.91	2.86	52.65M
September 30, 2025	2.92	2.92	2.92	2.93	2.9	33.67M
September 29, 2025	2.95	2.93	2.93	2.95	2.91	44.52M
September 26, 2025	2.95	2.96	2.96	2.98	2.94	32.06M
September 25, 2025	2.99	2.96	2.96	3	2.95	37.27M
September 24, 2025	2.96	3	3	3	2.95	46.03M
September 23, 2025	2.99	2.97	2.97	3	2.93	58.3M
September 22, 2025	3.02	3	3	3.03	2.99	48.69M
September 19, 2025	3.04	3.02	3.02	3.06	3.01	52.09M
September 18, 2025	3.12	3.04	3.04	3.13	3.02	82.93M
September 17, 2025	3.15	3.13	3.13	3.17	3.09	61.12M
September 16, 2025	3.21	3.16	3.16	3.21	3.12	81.51M
September 15, 2025	3.15	3.21	3.21	3.23	3.15	107.74M
September 12, 2025	3.15	3.16	3.16	3.2	3.15	109.32M
September 11, 2025	3.1	3.18	3.18	3.25	3.1	169.85M
September 10, 2025	3.06	3.09	3.09	3.12	3.03	66.54M
September 09, 2025	3.09	3.08	3.08	3.11	3.05	64.86M
September 08, 2025	3.01	3.09	3.09	3.13	3.01	109.25M
September 05, 2025	2.99	3.01	3.01	3.02	2.97	38.88M
September 04, 2025	2.97	3	3	3.04	2.96	49.32M

Tech-Bank Food Co., Ltd. (002124.SZ) SHZ