Nanjing Toua Hardware&Tools Co.,Ltd. - 301125.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.44	22.32	22.32	23.5	21.89	6.5M
February 12, 2026	21.63	22.38	22.38	22.7	21.47	5.33M
February 11, 2026	20.97	21.21	21.21	21.4	20.73	4.34M
February 10, 2026	21.5	20.8	20.8	21.5	20.68	3.86M
February 09, 2026	21.53	21.4	21.4	21.79	21.3	2.56M
February 06, 2026	21.49	21.36	21.36	21.7	21.12	2.57M
February 05, 2026	21.46	21.5	21.5	22.05	21.27	3.25M
February 04, 2026	21.41	21.58	21.58	21.73	21.11	2.98M
February 03, 2026	20.81	21.31	21.31	21.45	20.64	2.78M
February 02, 2026	21.05	20.73	20.73	21.42	20.57	3.48M
January 30, 2026	20.75	21.13	21.13	21.39	20.35	5.14M
January 29, 2026	21.01	20.5	20.5	21.63	20.46	5.22M
January 28, 2026	21.59	21.07	21.07	22.86	20.85	6.02M
January 27, 2026	20.18	21.48	21.48	21.57	19.86	7.33M
January 26, 2026	22.65	20.26	20.26	22.66	20.03	9.91M
January 23, 2026	20.53	22.47	22.47	23	20.53	10.31M
January 22, 2026	20.5	20.48	20.48	20.69	20.31	2.26M
January 21, 2026	19.84	20.5	20.5	20.67	19.72	3.63M
January 20, 2026	20.28	19.9	19.9	20.33	19.7	2.5M
January 19, 2026	20.3	20.24	20.24	20.55	20.02	2.36M
January 16, 2026	19.92	20.25	20.25	20.4	19.78	3.81M
January 15, 2026	19.57	19.75	19.75	20.03	19.44	2.29M
January 14, 2026	19.84	19.65	19.65	20.46	19.23	4.77M
January 13, 2026	19.25	19.72	19.72	20.73	18.78	6.74M
January 12, 2026	19.09	19.26	19.26	19.44	18.98	3.42M
January 09, 2026	19.18	19.02	19.02	19.42	18.91	2.91M
January 08, 2026	18.47	19.08	19.08	19.49	18.41	4.31M
January 07, 2026	18.77	18.47	18.47	18.77	18.33	2.7M
January 06, 2026	18.07	18.77	18.77	18.95	18.07	4.3M
January 05, 2026	18.52	18.08	18.08	18.69	17.95	3.16M
December 31, 2025	18.36	18.38	18.38	18.63	17.72	3.51M
December 30, 2025	17.5	18.23	18.23	18.54	17.43	4.36M
December 29, 2025	17.46	17.63	17.63	17.67	17.25	1.9M
December 26, 2025	17.66	17.37	17.37	17.79	17.2	1.97M
December 25, 2025	18.01	17.66	17.66	18.06	17.41	2.76M
December 24, 2025	18.02	18.03	18.03	18.3	17.86	2.01M
December 23, 2025	17.71	18.02	18.02	18.15	17.71	2.32M
December 22, 2025	17.69	17.78	17.78	17.92	17.41	2.26M
December 19, 2025	17.5	17.57	17.57	17.77	17.19	2.28M
December 18, 2025	17.08	17.5	17.5	17.73	17.08	2.58M
December 17, 2025	18.35	17.17	17.17	18.39	16.81	5.36M
December 16, 2025	18.44	18.58	18.58	19.07	18.08	5.35M
December 15, 2025	18.33	18.44	18.44	18.48	18.07	2.18M
December 12, 2025	18.67	18.41	18.41	18.87	18.26	3.08M
December 11, 2025	18.69	18.79	18.79	19.3	18.26	4.51M
December 10, 2025	18.05	18.69	18.69	18.81	17.85	3.61M
December 09, 2025	18.04	18.05	18.05	18.47	17.92	2.5M
December 08, 2025	18.18	18.04	18.04	18.54	17.95	4.39M
December 05, 2025	16.77	18.25	18.25	18.68	16.57	6.95M
December 04, 2025	17.49	16.67	16.67	17.49	16.62	2.13M
December 03, 2025	17.28	16.9	16.9	17.3	16.76	2.06M
December 02, 2025	17.57	17.2	17.2	17.58	17.07	2.41M
December 01, 2025	17.85	17.51	17.51	17.96	17.47	2.19M
November 28, 2025	17.49	17.86	17.86	17.86	17.29	2.06M
November 27, 2025	17.39	17.46	17.46	17.74	17.2	2.23M
November 26, 2025	17.55	17.21	17.21	17.93	17.2	3.3M
November 25, 2025	17.51	17.56	17.56	17.86	17.3	2.24M
November 24, 2025	17.1	17.44	17.44	17.5	16.88	2.32M
November 21, 2025	17.81	16.93	16.93	18.09	16.89	3.78M
November 20, 2025	18.38	17.92	17.92	18.56	17.8	2.26M

Nanjing Toua Hardware&Tools Co.,Ltd. (301125.SZ) SHZ