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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	41.98	43	43	43	40.98	1.5M
July 04, 2025	42.98	42.39	42.39	43.5	41.8	1.5M
July 03, 2025	42.89	43.02	43.02	43.07	42.46	761,716
July 02, 2025	43.92	42.95	42.95	43.92	42.4	1.46M
July 01, 2025	44.44	43.7	43.7	45	43.36	1.45M
June 30, 2025	42.71	44.47	44.47	45.28	42.69	2.81M
June 27, 2025	44.26	43.02	43.02	44.57	42.4	3.88M
June 26, 2025	45.05	44.83	44.83	45.63	44.02	2.65M
June 25, 2025	44.12	45.25	45.25	46.28	43.03	4.17M
June 24, 2025	42.54	43.82	43.82	44.83	42.54	3.35M
June 23, 2025	39.2	42.55	42.55	42.55	38.5	3.49M
June 20, 2025	39.46	39.22	39.22	40.13	38.9	2.05M
June 19, 2025	40.99	39.7	39.7	41.18	39.18	1.8M
June 18, 2025	41	40.98	40.98	41.36	39.52	2.71M

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