Shenzhen TVT Digital Technology Co., Ltd. - 002835.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	17.14	17.21	17.21	17.29	16.94	2.04M
September 26, 2025	17.24	17.17	17.17	17.41	17.03	2.35M
September 25, 2025	17.42	17.33	17.33	17.6	17.31	2.29M
September 24, 2025	17.18	17.45	17.45	17.55	17.11	2.31M
September 23, 2025	17.61	17.29	17.29	17.63	16.8	3.44M
September 22, 2025	17.63	17.59	17.59	17.72	17.43	1.83M
September 19, 2025	17.63	17.54	17.54	17.85	17.46	3.1M
September 18, 2025	18.2	17.72	17.72	18.25	17.6	4.31M
September 17, 2025	18.13	18.2	18.2	18.3	18.06	2.75M
September 16, 2025	17.8	18.13	18.13	18.13	17.8	3.31M
September 15, 2025	17.81	17.82	17.82	17.84	17.7	1.92M
September 12, 2025	17.9	17.85	17.85	17.95	17.76	2.78M
September 11, 2025	17.55	17.87	17.87	17.88	17.32	3.24M
September 10, 2025	17.51	17.51	17.51	17.68	17.48	2.42M
September 09, 2025	17.99	17.51	17.51	17.99	17.5	3.46M
September 08, 2025	17.91	18.01	18.01	18.18	17.71	3.02M
September 05, 2025	17.66	17.9	17.9	17.9	17.53	3.64M
September 04, 2025	17.6	17.56	17.56	17.88	17.28	3.95M
September 03, 2025	18.11	17.6	17.6	18.25	17.55	4.31M
September 02, 2025	18.87	18.16	18.16	18.88	17.91	7.7M
September 01, 2025	18.69	18.9	18.9	19.4	18.69	7.62M
August 29, 2025	19.4	18.69	18.69	19.4	18.68	7.93M
August 28, 2025	19.28	19.37	19.37	19.6	18.58	14.45M
August 27, 2025	19.08	19.52	19.52	20.22	18.72	20.49M
August 26, 2025	19.02	19.23	19.23	19.29	18.88	6.27M
August 25, 2025	19.53	19.12	19.12	19.53	19.01	8.04M
August 22, 2025	19.27	19.42	19.42	19.46	19.22	3.99M
August 21, 2025	19.39	19.28	19.28	19.52	19.2	3.92M
August 20, 2025	19.28	19.33	19.33	19.34	19.07	3.96M
August 19, 2025	19.31	19.28	19.28	19.36	19.12	3.74M
August 18, 2025	19.18	19.25	19.25	19.32	19.08	5.07M
August 15, 2025	19.05	19.13	19.13	19.19	18.98	3.67M
August 14, 2025	19.24	19.05	19.05	19.3	18.89	4.88M
August 13, 2025	19.2	19.16	19.16	19.24	19.04	4.29M
August 12, 2025	19.11	19.13	19.13	19.24	19.02	3.21M
August 11, 2025	18.8	19.13	19.13	19.22	18.8	4.15M
August 08, 2025	19.03	18.81	18.81	19.05	18.68	3.4M
August 07, 2025	18.92	19.03	19.03	19.07	18.82	4.09M
August 06, 2025	18.9	18.93	18.93	18.94	18.76	3.95M
August 05, 2025	18.7	18.88	18.88	18.91	18.65	4.81M
August 04, 2025	18.43	18.69	18.69	18.7	18.36	4.07M
August 01, 2025	18.24	18.54	18.54	18.57	18.19	4.58M
July 31, 2025	18.36	18.2	18.2	18.59	18.17	3.37M
July 30, 2025	18.63	18.46	18.46	18.63	18.28	3.8M
July 29, 2025	18.48	18.52	18.52	18.73	18.31	3.44M
July 28, 2025	18.58	18.55	18.55	18.58	18.36	4.11M
July 25, 2025	18.2	18.4	18.4	18.48	18.13	4.83M
July 24, 2025	18.19	18.15	18.15	18.29	18.06	3.39M
July 23, 2025	18.22	18.09	18.09	18.35	18.08	3.55M
July 22, 2025	18.45	18.37	18.37	18.45	18.2	3.29M
July 21, 2025	18.2	18.42	18.42	18.45	18.15	4.06M
July 18, 2025	18.35	18.3	18.3	18.48	18.15	4.01M
July 17, 2025	18.24	18.29	18.29	18.39	18.14	2.89M
July 16, 2025	18.16	18.26	18.26	18.41	18.14	3.27M
July 15, 2025	18.16	18.11	18.11	18.25	17.85	3.61M
July 14, 2025	18.18	18.27	18.27	18.27	18.01	2.91M
July 11, 2025	18.17	18.2	18.2	18.26	17.92	3.21M
July 10, 2025	18.2	18.15	18.15	18.31	18.02	3.21M
July 09, 2025	18.48	18.26	18.26	18.5	18.16	4.94M
July 08, 2025	18.73	18.88	18.56	18.88	18.68	3.94M

Shenzhen TVT Digital Technology Co., Ltd. (002835.SZ) SHZ