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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	44.8	41.83	41.83	45	41.5	2.9M
September 02, 2025	46.56	44.22	44.22	47.28	43.9	4.39M
September 01, 2025	43.67	46.54	46.54	47.3	43.67	6.31M
August 29, 2025	43.5	43.58	43.58	44.75	43.42	3.55M
August 28, 2025	42.06	43	43	43.48	41.88	3.76M
August 27, 2025	43.81	42.48	42.48	44	42.38	4.68M
August 26, 2025	41.4	43.77	43.77	44.77	41.29	7.12M
August 25, 2025	41.33	41.28	41.28	41.7	40.89	2.71M
August 22, 2025	40.41	41.39	41.39	42.62	40.04	5.33M
August 21, 2025	40	40.23	40.23	41.07	39.8	2.39M
August 20, 2025	40.18	40	40	40.18	39.6	1.57M
August 19, 2025	40.3	40.12	40.12	40.49	39.78	1.91M
August 18, 2025	40.5	40.3	40.3	41.27	40	2.95M
August 15, 2025	40	40.59	40.59	40.92	39.76	2.27M
August 14, 2025	41.29	40.4	40.4	41.31	39.51	2.46M
August 13, 2025	41.09	41.19	41.19	41.5	40.57	2.16M
August 12, 2025	42.08	41.12	41.12	42.08	40.79	1.8M
August 11, 2025	41.32	41.72	41.72	42.06	41	1.64M
August 08, 2025	41.16	41.4	41.4	41.47	40.57	1.53M
August 07, 2025	41.65	41.15	41.15	41.89	41	1.54M
August 06, 2025	41.78	41.81	41.81	42.15	41.39	1.7M
August 05, 2025	42.55	41.66	41.66	42.69	41.4	1.92M
August 04, 2025	41.12	42.51	42.51	42.7	41.12	2.25M
August 01, 2025	40.97	41.62	41.62	42.3	40.52	2.22M
July 31, 2025	41.24	40.79	40.79	42.14	40	2.36M
July 30, 2025	42	41.32	41.32	42.1	41.06	2.16M
July 29, 2025	41.8	42.4	42.4	42.47	41.13	2.69M
July 28, 2025	42.06	41.98	41.98	43.26	41.8	2.77M
July 25, 2025	43.64	42.26	42.26	43.64	41.51	4.09M
July 24, 2025	43.8	43.58	43.58	44.68	42.72	4.61M
July 23, 2025	47	43.8	43.8	47.57	43.8	6.41M
July 22, 2025	46	48.05	48.05	49.91	45	10.76M
July 21, 2025	46.8	47.48	47.48	48.87	44.8	10.68M
July 18, 2025	42.92	42.61	42.61	43.76	42	2.06M
July 17, 2025	39.8	42.68	42.68	43.3	39.71	3.3M
July 16, 2025	39.6	39.84	39.84	40.76	39.54	1.52M
July 15, 2025	41.2	39.75	39.75	41.29	39.3	2.8M
July 14, 2025	41.78	41.07	41.07	41.78	40.76	1.63M
July 11, 2025	42	41.65	41.65	42.38	41	1.23M
July 10, 2025	42	42.11	42.11	42.6	41.68	1.1M
July 09, 2025	43.25	42.38	42.38	43.62	42	1.73M
July 08, 2025	42.95	43.25	43.25	43.54	42.51	1.46M

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