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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	19.37	18.77	18.77	19.48	18.7	2.61M
September 02, 2025	19.45	19.37	19.37	19.56	18.94	3.8M
September 01, 2025	19.16	19.36	19.36	19.64	19.16	3.94M
August 29, 2025	19.25	19.22	19.22	19.46	19.2	2.87M
August 28, 2025	19.49	19.32	19.32	19.83	18.65	5.22M
August 27, 2025	20.08	19.51	19.51	20.2	19.51	4.86M
August 26, 2025	19.91	20.18	20.18	20.28	19.83	5.1M
August 25, 2025	20.1	19.84	19.84	20.15	19.66	5.35M
August 22, 2025	20.24	20	20	20.38	19.86	4.56M
August 21, 2025	20.11	20.2	20.2	20.5	20.01	5.81M
August 20, 2025	20.09	20.08	20.08	20.1	19.87	4.73M
August 19, 2025	20.01	20.1	20.1	20.2	19.78	9.91M
August 18, 2025	20.9	20	20	21.56	19.89	15.74M
August 15, 2025	19.52	19.6	19.6	19.72	19.45	3.32M
August 14, 2025	19.86	19.52	19.52	19.91	19.39	4.3M
August 13, 2025	19.94	19.75	19.75	20.27	19.68	4.35M
August 12, 2025	19.85	19.9	19.9	19.99	19.65	3.36M
August 11, 2025	19.5	19.86	19.86	19.92	19.44	5.42M
August 08, 2025	19.12	19.56	19.56	19.62	19.01	5.02M
August 07, 2025	19.23	19.11	19.11	19.31	19.07	2.37M
August 06, 2025	19.17	19.24	19.24	19.25	19.07	2.67M
August 05, 2025	18.92	19.17	19.17	19.18	18.92	3.39M
August 04, 2025	18.7	18.96	18.96	18.96	18.47	3.51M
August 01, 2025	18.42	18.63	18.63	18.75	18.31	3.01M
July 31, 2025	18.67	18.3	18.3	18.78	18.26	3.32M
July 30, 2025	18.76	18.72	18.72	19.05	18.57	3.53M
July 29, 2025	18.76	18.85	18.85	19.4	18.61	4.14M
July 28, 2025	18.6	18.86	18.86	19	18.4	3.62M
July 25, 2025	18.51	18.57	18.57	18.58	18.37	2.41M
July 24, 2025	18.55	18.54	18.54	18.6	18.35	3.6M
July 23, 2025	18.7	18.5	18.5	18.75	18.46	3.23M
July 22, 2025	18.81	18.72	18.72	18.81	18.53	3.28M
July 21, 2025	18.55	18.82	18.82	18.86	18.44	5.27M

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