TKD Science and Technology Co.,Ltd. - 603738.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.85	17.48	17.48	17.7	16.81	27.78M
February 12, 2026	16.72	16.89	16.89	16.99	16.64	10.31M
February 11, 2026	16.7	16.73	16.73	16.94	16.58	10.22M
February 10, 2026	16.23	16.66	16.66	16.88	16.23	15.58M
February 09, 2026	16.08	16.3	16.3	16.39	15.98	8.53M
February 06, 2026	15.75	15.82	15.82	15.98	15.66	6.79M
February 05, 2026	16.08	15.86	15.86	16.25	15.84	8.37M
February 04, 2026	16.25	16.23	16.23	16.36	16.02	7.32M
February 03, 2026	16.2	16.35	16.35	16.41	16.05	7.34M
February 02, 2026	16.1	16.04	16.04	16.55	16.02	12.66M
January 30, 2026	16.2	16.09	16.09	16.38	15.89	10.7M
January 29, 2026	16.36	16.2	16.2	16.73	16.13	12.32M
January 28, 2026	16.53	16.39	16.39	16.7	16.33	9.31M
January 27, 2026	16.3	16.53	16.53	16.54	15.77	13.74M
January 26, 2026	16.86	16.39	16.39	16.89	16.21	15.11M
January 23, 2026	16.8	16.85	16.85	16.9	16.73	15.59M
January 22, 2026	16.66	16.79	16.79	16.84	16.52	15.54M
January 21, 2026	16.23	16.56	16.56	16.6	16.21	11.63M
January 20, 2026	16.66	16.39	16.39	16.68	16.27	10.83M
January 19, 2026	16.42	16.68	16.68	16.75	16.23	13.72M
January 16, 2026	16.58	16.42	16.42	16.61	16.25	12.94M
January 15, 2026	16.44	16.48	16.48	16.67	16.26	11.91M
January 14, 2026	16.53	16.58	16.58	16.81	16.32	18.43M
January 13, 2026	17.06	16.59	16.59	17.1	16.55	22.02M
January 12, 2026	16.99	17.06	17.06	17.17	16.86	24.12M
January 09, 2026	16.5	17	17	17.07	16.46	29.56M
January 08, 2026	16.24	16.73	16.73	16.93	16.19	34.03M
January 07, 2026	16.18	16.1	16.1	16.23	15.96	14.14M
January 06, 2026	15.94	16.1	16.1	16.12	15.87	15.55M
January 05, 2026	15.68	15.92	15.92	15.95	15.68	13.35M
December 31, 2025	15.78	15.71	15.71	15.85	15.5	10.64M
December 30, 2025	15.8	15.69	15.69	15.97	15.67	10.95M
December 29, 2025	15.59	15.72	15.72	15.89	15.53	11.68M
December 26, 2025	15.83	15.61	15.61	15.83	15.52	12.15M
December 25, 2025	15.59	15.83	15.83	15.84	15.51	13.33M
December 24, 2025	15.28	15.58	15.58	15.61	15.25	12.01M
December 23, 2025	15.49	15.24	15.24	15.51	15.11	12.87M
December 22, 2025	15.35	15.5	15.5	15.69	15.32	15.03M
December 19, 2025	15.2	15.24	15.24	15.45	15.2	11.4M
December 18, 2025	15	15.19	15.19	15.41	14.92	11.59M
December 17, 2025	15.2	15.18	15.18	15.33	14.77	17.93M
December 16, 2025	15.93	15.25	15.25	16	15.15	26.16M
December 15, 2025	15.94	16.12	16.12	16.28	15.64	23.39M
December 12, 2025	16.23	16.15	16.15	16.37	16.09	28.5M
December 11, 2025	16.78	16.22	16.22	17.12	16.2	44.54M
December 10, 2025	16.96	16.67	16.67	17.09	16.55	37.08M
December 09, 2025	18.26	16.96	16.96	18.26	16.89	92.04M
December 08, 2025	15.62	17.18	17.18	17.18	15.6	30.62M
December 05, 2025	15.52	15.62	15.62	15.65	15.3	9.72M
December 04, 2025	15.7	15.54	15.54	15.81	15.31	11.4M
December 03, 2025	16.07	15.77	15.77	16.07	15.6	14.78M
December 02, 2025	15.86	16.08	16.08	16.35	15.76	19.57M
December 01, 2025	16.13	15.97	15.97	16.25	15.83	14.46M
November 28, 2025	15.87	16.09	16.09	16.1	15.74	17.15M
November 27, 2025	16.3	16	16	16.35	15.93	21.41M
November 26, 2025	15.65	16.3	16.3	16.3	15.33	34.29M
November 25, 2025	16.01	15.76	15.76	16.61	15.68	36.1M
November 24, 2025	15.61	16.08	16.08	16.13	15.44	29.09M
November 21, 2025	15.5	15.6	15.6	15.95	15.17	23.45M
November 20, 2025	15.45	15.72	15.72	15.92	15.45	19.97M

TKD Science and Technology Co.,Ltd. (603738.SS) SHH