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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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