Shenzhen Topband Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.42	13.42	13.19	13.21	-	-0.90%	2,163,300
Dec 4, 2025	13.42	13.49	13.27	13.33	13.33	0.23%	12,451,200
Dec 3, 2025	13.45	13.47	13.23	13.30	13.30	-0.89%	10,902,890
Dec 2, 2025	13.38	13.49	13.32	13.42	13.42	-0.07%	13,732,320
Dec 1, 2025	13.05	13.61	13.00	13.43	13.43	4.27%	40,529,340
Nov 28, 2025	12.78	12.89	12.73	12.88	12.88	0.78%	8,555,637
Nov 27, 2025	12.89	12.98	12.76	12.78	12.78	-0.78%	11,942,290
Nov 26, 2025	12.81	12.94	12.75	12.88	12.88	0.39%	11,656,150
Nov 25, 2025	12.78	12.96	12.75	12.83	12.83	0.63%	13,471,640
Nov 24, 2025	12.80	12.83	12.57	12.75	12.75	0.31%	17,214,373
Nov 21, 2025	12.91	12.99	12.70	12.71	12.71	-2.61%	20,181,460
Nov 20, 2025	13.23	13.32	13.04	13.05	13.05	-1.06%	9,050,558
Nov 19, 2025	13.26	13.39	13.01	13.19	13.19	-0.60%	13,394,900
Nov 18, 2025	13.43	13.45	13.19	13.27	13.27	-1.12%	14,122,970
Nov 17, 2025	13.59	13.61	13.40	13.42	13.42	-0.89%	14,579,050
Nov 14, 2025	13.60	13.67	13.53	13.54	13.54	-1.24%	12,147,180
Nov 13, 2025	13.57	13.74	13.52	13.71	13.71	1.48%	13,550,760
Nov 12, 2025	13.70	13.74	13.47	13.51	13.51	-1.53%	17,729,250
Nov 11, 2025	13.83	13.87	13.70	13.72	13.72	-0.44%	12,300,140
Nov 10, 2025	13.83	13.89	13.69	13.78	13.78	-0.29%	15,410,610
Nov 7, 2025	13.88	13.91	13.79	13.82	13.82	-0.93%	13,533,880
Nov 6, 2025	13.76	13.98	13.76	13.95	13.95	1.68%	21,955,980
Nov 5, 2025	13.54	13.77	13.51	13.72	13.72	0.37%	14,758,060
Nov 4, 2025	13.75	13.81	13.60	13.67	13.67	-1.16%	15,733,750
Nov 3, 2025	13.83	13.85	13.60	13.83	13.83	0.29%	19,805,160
Oct 31, 2025	13.64	13.97	13.64	13.79	13.79	1.10%	23,229,440
Oct 30, 2025	13.81	13.86	13.63	13.64	13.64	-1.73%	24,530,610
Oct 29, 2025	13.80	13.89	13.69	13.88	13.88	0.36%	24,440,690
Oct 28, 2025	13.85	13.95	13.73	13.83	13.83	-3.02%	44,775,640
Oct 27, 2025	14.35	14.42	14.21	14.26	14.26	0.21%	22,919,710
Oct 24, 2025	14.12	14.24	14.10	14.23	14.23	1.43%	23,105,990
Oct 23, 2025	14.06	14.06	13.80	14.03	14.03	0.29%	15,999,880
Oct 22, 2025	14.08	14.11	13.89	13.99	13.99	-1.13%	16,904,680
Oct 21, 2025	14.07	14.18	14.00	14.15	14.15	1.07%	18,198,100
Oct 20, 2025	14.02	14.17	13.94	14.00	14.00	1.16%	18,476,010
Oct 17, 2025	14.33	14.35	13.82	13.84	13.84	-3.49%	27,985,600
Oct 16, 2025	14.58	14.60	14.26	14.34	14.34	-1.65%	21,140,600
Oct 15, 2025	14.29	14.61	14.06	14.58	14.58	2.46%	31,645,460
Oct 14, 2025	14.91	15.08	14.19	14.23	14.23	-4.18%	49,662,260
Oct 13, 2025	14.65	14.90	14.39	14.85	14.85	-3.38%	49,858,750
Oct 10, 2025	15.63	15.75	15.36	15.37	15.37	-2.60%	50,540,450
Oct 9, 2025	15.62	15.85	15.51	15.78	15.78	0.83%	45,657,190
Sep 30, 2025	15.79	15.82	15.47	15.65	15.65	-	35,048,600
Sep 29, 2025	15.59	15.88	15.53	15.65	15.65	0.19%	34,960,200
Sep 26, 2025	15.74	16.21	15.62	15.62	15.62	-0.76%	57,781,500
Sep 25, 2025	15.81	16.07	15.69	15.74	15.74	-0.69%	45,547,330
Sep 24, 2025	15.42	15.92	15.26	15.85	15.85	1.80%	53,575,400
Sep 23, 2025	15.76	15.83	15.19	15.57	15.57	-1.89%	50,991,440
Sep 22, 2025	15.74	16.06	15.60	15.87	15.87	1.08%	55,716,700
Sep 19, 2025	16.33	16.40	15.65	15.70	15.70	-3.50%	75,910,430