Tongxing Environmental Protection Technology Co.,Ltd - 003027.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	22.43	22.15	22.15	22.53	21.7	5.76M
January 13, 2026	22.76	22.48	22.48	23.12	22.25	5.37M
January 12, 2026	22.05	22.76	22.76	23.3	21.79	7.84M
January 09, 2026	21.35	21.83	21.83	22.32	21.23	5.76M
January 08, 2026	21.19	21.31	21.31	21.44	21.11	3.09M
January 07, 2026	21.41	21.19	21.19	21.54	21.1	3.74M
January 06, 2026	21.43	21.48	21.48	21.65	21.17	4.19M
January 05, 2026	22.12	21.43	21.43	22.39	21.28	6.48M
December 31, 2025	22.18	22.3	22.3	22.33	21.76	5.79M
December 30, 2025	22.74	22.21	22.21	23.07	21.89	11.76M
December 29, 2025	24.7	23.15	23.15	24.7	23.1	17.38M
December 26, 2025	21.49	22.45	22.45	22.68	21.35	9.07M
December 25, 2025	21.14	21.33	21.33	21.46	20.82	3.2M
December 24, 2025	20.9	21.2	21.2	21.72	20.72	5.17M
December 23, 2025	20.19	20.9	20.9	21.14	20.05	7.16M
December 22, 2025	20.9	20.38	20.38	20.96	20.06	8.39M
December 19, 2025	19.26	20.17	20.17	20.85	19.25	7.98M
December 18, 2025	19.05	19.26	19.26	19.52	18.95	2.86M
December 17, 2025	19.23	19.16	19.16	19.37	18.77	3.1M
December 16, 2025	19.7	19.22	19.22	19.7	19.19	2.17M
December 15, 2025	19.4	19.67	19.67	19.74	19.22	2.56M
December 12, 2025	19.89	19.45	19.45	19.9	19.43	3.42M
December 11, 2025	20.25	19.75	19.75	20.29	19.75	3.14M
December 10, 2025	20.5	20.21	20.21	20.6	20.17	2.82M
December 09, 2025	20.58	20.64	20.64	20.84	20.35	3.93M
December 08, 2025	20.8	20.6	20.6	20.8	20.37	3.37M
December 05, 2025	20.3	20.59	20.59	20.68	19.98	3.29M
December 04, 2025	21.44	20.23	20.23	21.44	20.21	4M
December 03, 2025	21.14	20.75	20.75	21.17	20.63	4.26M
December 02, 2025	21.46	21.08	21.08	21.5	20.99	4.2M
December 01, 2025	21.8	21.45	21.45	22.21	21.35	5.59M
November 28, 2025	21.44	21.63	21.63	21.79	21.11	5.38M
November 27, 2025	21.58	21.44	21.44	21.95	20.99	7.25M
November 26, 2025	21.45	21.6	21.6	22.65	21.21	10.55M
November 25, 2025	21.93	21.64	21.64	22.11	21.56	8.89M
November 24, 2025	22.52	22.01	22.01	22.9	21.64	7.67M
November 21, 2025	22.45	21.7	21.7	23.33	21.64	11.19M
November 20, 2025	23.05	23.12	23.12	24.77	22.91	11.79M
November 19, 2025	23.4	23.03	23.03	24.04	22.9	13.05M
November 18, 2025	23.8	23.95	23.95	25.89	23.52	23.62M
November 17, 2025	21.99	23.79	23.79	23.79	21.71	14.02M
November 14, 2025	21.81	21.63	21.63	22.11	21.26	17.05M
November 13, 2025	19.66	22.49	22.49	24.37	19.66	28.73M
November 12, 2025	22.15	22.15	22.15	22.15	22.15	2.49M
November 11, 2025	20.13	20.14	20.14	20.25	19.87	2.73M
November 10, 2025	20.12	20.08	20.08	20.54	19.86	4.53M
November 07, 2025	19.66	20.08	20.08	20.2	19.54	5.34M
November 06, 2025	19.65	19.63	19.63	19.72	19.44	2.34M
November 05, 2025	19.27	19.65	19.65	19.7	19.04	2.95M
November 04, 2025	19.5	19.29	19.29	19.6	19.18	2.6M
November 03, 2025	19.48	19.43	19.43	19.66	19.29	3.13M
October 31, 2025	19.28	19.44	19.44	19.56	19.16	2.85M
October 30, 2025	19.36	19.18	19.18	19.46	19.18	2.34M
October 29, 2025	19.88	19.41	19.41	19.91	19.35	3.32M
October 28, 2025	19.73	19.87	19.87	19.92	19.54	2.49M
October 27, 2025	19.8	19.73	19.73	19.98	19.52	3.55M
October 24, 2025	19.6	19.7	19.7	19.78	19.46	3.17M
October 23, 2025	19.78	19.59	19.59	19.88	19.31	3.78M
October 22, 2025	19.58	19.77	19.77	20.03	19.53	3.26M
October 21, 2025	19.15	19.62	19.62	19.62	19.1	3.5M

Tongxing Environmental Protection Technology Co.,Ltd (003027.SZ) SHZ