Kunshan TopA Intelligent Equipment Co.,Ltd - 300836.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	51.1	50.68	50.68	51.2	49.9	625,300
December 03, 2025	51.35	50.7	50.7	52	50.33	767,750
December 02, 2025	52.21	51.35	51.35	52.26	50.81	930,541
December 01, 2025	52.59	52.15	52.15	53.52	51.88	1.53M
November 28, 2025	51.1	52.42	52.42	52.58	50.87	1.53M
November 27, 2025	52.78	51.12	51.12	53.2	50.84	2.07M
November 26, 2025	50.86	51.5	51.5	51.93	50.62	1.19M
November 25, 2025	50.56	51.1	51.1	51.78	49.86	1.74M
November 24, 2025	48.47	50.03	50.03	51.4	48.28	2.52M
November 21, 2025	48.93	48.47	48.47	50.18	47.8	1.8M
November 20, 2025	49.01	49.45	49.45	50.36	49.01	1.13M
November 19, 2025	50.15	49.7	49.7	50.47	49.01	1.32M
November 18, 2025	50.72	50.28	50.28	50.72	49.88	1.2M
November 17, 2025	49.9	50.72	50.72	51.17	49.7	1.27M
November 14, 2025	51	50.5	50.5	51.17	49.9	1.37M
November 13, 2025	51.16	51.17	51.17	51.56	50.12	2.24M
November 12, 2025	50.87	50.76	50.76	51.53	49.89	1.66M
November 11, 2025	51	50.68	50.68	51.3	49.95	1.09M
November 10, 2025	51.9	50.8	50.8	51.98	50.38	1.38M
November 07, 2025	52.58	51.85	51.85	52.58	51.26	1.36M
November 06, 2025	51.99	52.93	52.93	53.3	50.9	1.94M
November 05, 2025	52.46	51.33	51.33	53.04	50.72	2.36M
November 04, 2025	55	52.98	52.98	55	52.37	2.22M
November 03, 2025	56.12	55	55	56.78	54.23	2.24M
October 31, 2025	56.35	56.5	56.5	57.98	55.2	2.46M
October 30, 2025	56.82	56.35	56.35	58.16	56.02	2.66M
October 29, 2025	54.9	57.39	57.39	57.8	54.2	3.74M
October 28, 2025	55.75	55	55	56.18	54.54	2.71M
October 27, 2025	54	56.52	56.52	57.18	53.01	5.15M
October 24, 2025	52	53.11	53.11	53.39	51.24	3.22M
October 23, 2025	51	51.48	51.48	51.8	49.47	1.99M
October 22, 2025	50.78	50.77	50.77	52.33	49.8	1.84M
October 21, 2025	50.65	50.78	50.78	51.92	49.32	2.31M
October 20, 2025	50.48	50.25	50.25	51.49	49.77	2.81M
October 17, 2025	52.78	49.55	49.55	52.88	49.5	3.32M
October 16, 2025	54.49	53.31	53.31	55.2	52.64	4.36M
October 15, 2025	54.3	54.42	54.42	55.23	52.57	5.82M
October 14, 2025	56.5	56.53	56.53	58.98	54.04	4.84M
October 13, 2025	51	56	56	56.4	50.38	5.11M
October 10, 2025	55.51	53.37	53.37	55.9	52.52	4.69M
October 09, 2025	59.21	55.51	55.51	59.21	54.88	5.65M
September 30, 2025	53.39	56.7	56.7	58	53.18	7.02M
September 29, 2025	52.87	53.18	53.18	54.93	52.87	6.75M
September 26, 2025	61.72	55.32	55.32	62.5	55.3	10.18M
September 25, 2025	55.33	57.5	57.5	60.98	54.4	10.15M
September 24, 2025	57	55.33	55.33	58.14	54.85	6.18M
September 23, 2025	59.95	56.88	56.88	59.99	53.62	10.66M
September 22, 2025	47.01	56.41	56.41	56.41	47.01	9.41M
September 19, 2025	46.68	47.01	47.01	47.87	46.08	3.32M
September 18, 2025	48.02	47.1	47.1	49.38	46.64	4.72M
September 17, 2025	47.07	48.6	48.6	50	47.07	6.08M
September 16, 2025	48.84	47	47	49.67	46.41	7.81M
September 15, 2025	43.6	47.27	47.27	48.18	43.32	10.7M
September 12, 2025	42.92	43.19	43.19	44.22	42.11	4.69M
September 11, 2025	39.59	42.6	42.6	43.28	39.1	6.15M
September 10, 2025	39.18	39.8	39.8	40.05	39.07	2.03M
September 09, 2025	41.41	39.55	39.55	41.43	39.1	2.61M
September 08, 2025	40.94	41.13	41.13	41.86	40.28	2.06M
September 05, 2025	39.4	40.93	40.93	40.93	39.22	2.37M
September 04, 2025	41.98	39.45	39.45	42.57	38.61	3.79M

Kunshan TopA Intelligent Equipment Co.,Ltd (300836.SZ) SHZ