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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.55	22.67	22.67	22.93	22.51	1.95M
February 12, 2026	22.86	22.52	22.52	22.92	22.49	2.42M
February 11, 2026	23.08	22.84	22.84	23.2	22.83	2.17M
February 10, 2026	23	23.03	23.03	23.24	22.83	2.33M
February 09, 2026	22.97	22.96	22.96	23.08	22.78	2.69M
February 06, 2026	22.59	22.85	22.85	23.08	22.25	3.16M
February 05, 2026	22.63	22.73	22.73	23.17	22.56	2.89M
February 04, 2026	22.56	22.78	22.78	23.04	22.47	3.53M
February 03, 2026	22.4	22.49	22.49	22.6	22.2	2.4M
February 02, 2026	22.4	22.2	22.2	22.85	21.99	3M
January 30, 2026	22.07	22.47	22.47	22.54	21.9	3.25M
January 29, 2026	22.28	21.98	21.98	22.5	21.81	3.15M
January 28, 2026	22.7	22.34	22.34	22.8	22.21	3.06M
January 27, 2026	22.99	22.76	22.76	23.04	22.16	4.5M
January 26, 2026	23	23.3	23.3	23.63	22.43	7.43M
January 23, 2026	22.68	22.98	22.98	23.23	22.68	4.05M
January 22, 2026	22.63	22.66	22.66	22.77	22.4	2.77M
January 21, 2026	22.18	22.72	22.72	22.87	22	3.96M
January 20, 2026	22.51	22.33	22.33	22.63	22.16	3.26M
January 19, 2026	21.84	22.61	22.61	22.85	21.8	5.59M
January 16, 2026	22.6	21.95	21.95	22.7	21.7	4.56M
January 15, 2026	22.13	22.15	22.15	22.33	22	3.07M
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

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