Tofflon Science and Technology Group Co., Ltd. - 300171.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.2	15.27	15.27	15.38	15.09	11.89M
August 15, 2025	14.78	15.13	15.13	15.25	14.71	11.98M
August 14, 2025	15.2	14.75	14.75	15.23	14.65	11.93M
August 13, 2025	15.31	15.18	15.18	15.36	15.06	10.79M
August 12, 2025	15.11	15.31	15.31	15.45	14.98	15.31M
August 11, 2025	14.75	15.13	15.13	15.29	14.73	13.43M
August 08, 2025	14.88	14.82	14.82	15.27	14.65	13.25M
August 07, 2025	14.73	14.91	14.91	15.24	14.66	14.6M
August 06, 2025	14.98	14.74	14.74	15.07	14.62	16.99M
August 05, 2025	15.22	15.03	15.03	15.58	14.92	15.63M
August 04, 2025	15.22	15.33	15.33	15.48	14.81	18.89M
August 01, 2025	15.35	15.46	15.46	15.7	15	23.26M
July 31, 2025	14.72	15.33	15.33	15.85	14.72	36.69M
July 30, 2025	15.07	14.83	14.83	15.34	14.65	24.49M
July 29, 2025	14.16	15.17	15.17	15.52	13.97	34.04M
July 28, 2025	14.2	14.07	14.07	14.29	14.03	11.26M
July 25, 2025	14.08	14.25	14.25	14.74	13.91	20.83M
July 24, 2025	13.69	13.96	13.96	14.04	13.6	14.07M
July 23, 2025	13.61	13.6	13.6	13.89	13.53	9.65M
July 22, 2025	13.62	13.61	13.61	13.73	13.53	7.12M
July 21, 2025	13.58	13.61	13.61	13.67	13.49	7.06M
July 18, 2025	13.66	13.55	13.55	13.66	13.43	7.18M
July 17, 2025	13.32	13.64	13.64	13.69	13.28	12.74M
July 16, 2025	13.16	13.34	13.34	13.37	13.13	6.58M
July 15, 2025	13.3	13.2	13.2	13.33	13.04	7.4M
July 14, 2025	13.32	13.32	13.32	13.45	13.22	7.1M
July 11, 2025	13.14	13.27	13.27	13.33	13.06	9.02M
July 10, 2025	13.14	13.13	13.13	13.33	13.05	8.31M
July 09, 2025	13.08	13.14	13.14	13.4	13.03	9.63M
July 08, 2025	13.08	13.1	13.1	13.23	13	6.8M
July 07, 2025	13.13	13.08	13.08	13.43	13.04	7.51M
July 04, 2025	13.28	13.07	13.07	13.34	13	7.13M
July 03, 2025	13.22	13.18	13.18	13.28	13.1	6.58M
July 02, 2025	13.26	13.21	13.21	13.27	13.05	7.94M
July 01, 2025	13.29	13.27	13.27	13.37	13.14	9.16M
June 30, 2025	12.78	13.29	13.29	13.31	12.68	15.27M
June 27, 2025	12.8	12.79	12.79	12.92	12.78	6.74M
June 26, 2025	12.88	12.81	12.81	13.02	12.78	9.36M
June 25, 2025	13.08	12.93	12.93	13.11	12.77	11.25M
June 24, 2025	12.85	12.95	12.95	13.05	12.71	13.64M
June 23, 2025	12.77	12.93	12.93	13.08	12.69	18.05M
June 20, 2025	12.43	12.77	12.77	13.11	12.3	20.13M
June 19, 2025	12.85	12.45	12.45	12.86	12.37	12.19M
June 18, 2025	12.94	12.84	12.84	13.29	12.74	19.58M
June 17, 2025	12.25	13.11	13.11	13.73	12.22	30.95M
June 16, 2025	12.02	12.11	12.11	12.14	12	4.2M
June 13, 2025	12.3	12.01	12.01	12.42	11.98	5.31M
June 12, 2025	12.24	12.31	12.31	12.34	12.18	4.09M
June 11, 2025	12.33	12.27	12.27	12.47	12.27	4.22M
June 10, 2025	12.33	12.32	12.32	12.55	12.2	7.49M
June 09, 2025	12	12.38	12.38	12.48	11.96	9.11M
June 06, 2025	11.97	11.94	11.94	12.02	11.85	3.44M
June 05, 2025	12.15	11.99	11.99	12.18	11.94	5.15M
June 04, 2025	12.01	12.13	12.13	12.27	11.94	5.89M
June 03, 2025	11.7	12.02	12.02	12.07	11.7	5.7M
May 30, 2025	11.87	11.8	11.8	11.93	11.75	3.37M
May 29, 2025	11.65	11.92	11.84	11.98	11.6	4.74M
May 28, 2025	11.69	11.61	11.54	11.76	11.57	2.81M
May 27, 2025	11.65	11.72	11.65	11.76	11.48	3.55M
May 26, 2025	11.85	11.65	11.58	11.85	11.53	4.69M

Tofflon Science and Technology Group Co., Ltd. (300171.SZ) SHZ