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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	19.26	19.08	19.08	19.39	18.9	3.7M
October 17, 2025	19.35	19.11	19.11	19.45	19.07	2.54M
October 16, 2025	19.74	19.39	19.39	19.8	19.35	2.21M
October 15, 2025	19.98	19.73	19.73	20	19	4.08M
October 14, 2025	19.65	19.7	19.7	19.87	19.58	2.64M
October 13, 2025	19	19.65	19.65	19.69	18.57	2.85M
October 10, 2025	19.58	19.65	19.65	19.73	19.39	2.16M
October 09, 2025	19.38	19.59	19.59	19.6	19.24	2.75M
September 30, 2025	19.49	19.41	19.41	19.5	19.22	1.88M
September 29, 2025	18.95	19.5	19.5	19.63	18.65	3.85M
September 26, 2025	18.72	18.99	18.99	19.16	18.58	1.95M
September 25, 2025	19.02	18.81	18.81	19.19	18.7	2.23M
September 24, 2025	18.61	18.98	18.98	19.02	18.31	2.36M
September 23, 2025	19.01	18.62	18.62	19.01	18.07	3.43M
September 22, 2025	18.97	18.99	18.99	19.24	18.67	2.84M
September 19, 2025	19.31	18.92	18.92	19.44	18.7	3.38M
September 18, 2025	20	19.3	19.3	20	19.15	3.35M
September 17, 2025	19.88	19.81	19.81	20.05	19.78	2.16M
September 16, 2025	19.93	19.88	19.88	20	19.61	2.26M
September 15, 2025	19.71	19.73	19.73	19.92	19.68	1.96M
September 12, 2025	20	19.78	19.78	20.08	19.77	2.35M
September 11, 2025	20.2	20	20	20.24	19.86	3.03M
September 10, 2025	20.05	20.2	20.2	20.25	19.75	4.25M
September 09, 2025	20.96	20.12	20.12	21.35	20	8.57M
September 08, 2025	19.58	20.05	20.05	20.05	19.44	4.13M
September 05, 2025	19.08	19.44	19.44	19.45	18.88	3.23M
September 04, 2025	18.97	19.05	19.05	19.29	18.72	3.44M

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