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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	60.9	60.5	60.5	61.99	60.1	1.08M
February 12, 2026	59.52	61	61	62	59.34	1.34M
February 11, 2026	60.5	59.64	59.64	60.51	59.31	901,450
February 10, 2026	60.06	60.49	60.49	60.99	59.02	1.2M
February 09, 2026	59.4	59.84	59.84	60.37	58.1	1.53M
February 06, 2026	57.26	58.3	58.3	59.8	56.61	1.82M
February 05, 2026	57.81	58.03	58.03	58.72	57.25	976,895
February 04, 2026	59.4	58.58	58.58	59.53	57.78	1.14M
February 03, 2026	59	59.75	59.75	59.99	58.65	1.39M
February 02, 2026	59.72	58.56	58.56	60.81	58.5	1.75M
January 30, 2026	60.13	59.92	59.92	60.96	58.8	1.66M
January 29, 2026	62.91	60.72	60.72	63.35	60.6	2.22M
January 28, 2026	67.57	63	63	67.76	62.23	4.14M
January 27, 2026	69.13	68.31	68.31	69.56	65.9	2.45M
January 26, 2026	70.1	69.13	69.13	71.68	67.57	3.05M
January 23, 2026	65.35	70.16	70.16	70.97	64.87	4.43M
January 22, 2026	68.22	66.39	66.39	69.03	64.03	4.19M
January 21, 2026	61.31	67.03	67.03	67.77	61.31	3.37M
January 20, 2026	62.26	61.89	61.89	63.68	60.2	1.92M
January 19, 2026	63.76	62.88	62.88	63.99	61.5	2.83M
January 16, 2026	59.3	64.3	64.3	64.54	59	4.04M
January 15, 2026	62.11	58.88	58.88	62.11	58.41	3.38M
January 14, 2026	59	62.27	62.27	62.27	57.5	5.23M
January 13, 2026	56.97	57.84	57.84	59.56	55.5	2.81M
January 12, 2026	56.8	56.37	56.37	57.12	55	1.95M
January 09, 2026	55.42	56.8	56.8	57	55.41	1.82M
January 08, 2026	56.01	55.72	55.72	56.19	55.1	1.16M
January 07, 2026	56.63	56.08	56.08	56.7	54.72	1.45M
January 06, 2026	55.64	55.78	55.78	57.46	55.6	1.5M
January 05, 2026	55.3	55.64	55.64	56.5	54.58	1.46M
December 31, 2025	55.99	54.9	54.9	56.2	54.1	1.16M
December 30, 2025	55.29	55.68	55.68	56.5	54.26	1.18M
December 29, 2025	57.11	55.89	55.89	57.11	54.85	1.6M
December 26, 2025	57.34	57.05	57.05	58.35	56.5	2.05M
December 25, 2025	54.68	57.67	57.67	58	54.68	2.73M
December 24, 2025	54.5	54.5	54.5	55	53.7	1.14M
December 23, 2025	54.2	54.6	54.6	54.75	53.7	1.2M
December 22, 2025	53.28	54.2	54.2	54.23	52.88	1.28M
December 19, 2025	52.56	53.05	53.05	53.79	52.53	1.01M
December 18, 2025	52.61	52.3	52.3	53.58	52.1	1.09M
December 17, 2025	52.72	52.95	52.95	53.97	51.84	1.38M
December 16, 2025	52.32	52.72	52.72	53.73	52.32	1.1M
December 15, 2025	51.88	52.8	52.8	53.75	51.8	1.46M
December 12, 2025	52.7	52.57	52.57	53.23	52.23	1.09M
December 11, 2025	53.22	52.7	52.7	53.53	52.22	904,385
December 10, 2025	52.56	53.06	53.06	53.18	51.95	910,480
December 09, 2025	52.14	52.57	52.57	52.72	51.95	816,075
December 08, 2025	50.83	52.51	52.51	53.08	50.73	1.29M
December 05, 2025	50.81	50.83	50.83	51.14	50.1	662,243
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

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