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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	16.88	17.02	17.02	17.18	16.62	1.91M
December 04, 2025	16.93	16.8	16.8	17.06	16.71	1.71M
December 03, 2025	17.27	16.99	16.99	17.38	16.91	2.47M
December 02, 2025	17.29	17.25	17.25	17.36	17.14	1.95M
December 01, 2025	16.99	17.29	17.29	17.53	16.93	3.17M
November 28, 2025	16.86	16.91	16.91	16.95	16.68	1.48M
November 27, 2025	16.75	16.81	16.81	16.94	16.67	1.58M
November 26, 2025	17.04	16.75	16.75	17.19	16.74	1.89M
November 25, 2025	16.94	16.98	16.98	17.22	16.86	2.08M
November 24, 2025	16.55	16.86	16.86	16.9	16.43	2.44M
November 21, 2025	16.78	16.37	16.37	17.02	16.25	2.76M
November 20, 2025	17.1	16.94	16.94	17.13	16.78	1.67M
November 19, 2025	17.33	16.92	16.92	17.41	16.86	2.76M
November 18, 2025	17.23	17.31	17.31	17.4	17.15	2.13M
November 17, 2025	17.47	17.25	17.25	17.55	17.22	2.4M
November 14, 2025	17.31	17.43	17.43	17.59	17.27	2.67M
November 13, 2025	17.27	17.31	17.31	17.35	17.13	1.62M
November 12, 2025	17.36	17.3	17.3	17.36	17.15	1.7M
November 11, 2025	17.31	17.31	17.31	17.37	17.22	1.49M
November 10, 2025	17.21	17.31	17.31	17.36	17.17	1.57M
November 07, 2025	17.29	17.21	17.21	17.38	17.13	1.54M
November 06, 2025	17.29	17.29	17.29	17.34	17.16	1.55M
November 05, 2025	17.02	17.28	17.28	17.36	17	2.23M
November 04, 2025	17.12	17.14	17.14	17.2	17.03	1.6M
November 03, 2025	16.97	17.18	17.18	17.19	16.91	2.01M
October 31, 2025	16.87	16.96	16.96	17.03	16.73	1.82M
October 30, 2025	16.93	16.75	16.75	16.93	16.68	1.96M
October 29, 2025	17.17	16.89	16.89	17.19	16.83	2.83M
October 28, 2025	17.19	17.22	17.22	17.33	17.1	1.64M
October 27, 2025	17.32	17.22	17.22	17.37	17.12	2.27M
October 24, 2025	17.11	17.27	17.27	17.27	17	2.17M
October 23, 2025	16.88	17.03	17.03	17.04	16.73	1.74M
October 22, 2025	16.85	16.89	16.89	17.03	16.74	1.9M
October 21, 2025	16.54	16.86	16.86	16.88	16.54	2.31M
October 20, 2025	16.64	16.56	16.56	16.93	16.46	1.84M
October 17, 2025	16.69	16.31	16.31	16.75	16.3	2.35M
October 16, 2025	16.97	16.73	16.73	17	16.71	1.66M
October 15, 2025	16.75	16.97	16.97	17	16.71	2.25M
October 14, 2025	16.97	16.75	16.75	17.06	16.66	2.82M
October 13, 2025	16.55	16.85	16.85	16.96	16.23	3.17M
October 10, 2025	17.29	17.17	17.17	17.29	17.07	2.23M
October 09, 2025	17.2	17.25	17.25	17.28	16.98	2.56M
September 30, 2025	17.24	17.17	17.17	17.3	17.12	1.63M
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

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