Skip to main content
TKD Science and Technology Co.,Ltd. (SHA:603738)
China flag China · Delayed Price · Currency is CNY
22.46
+0.40 (1.81%)
At close: Mar 10, 2026

SHA:603738 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.3122.5821.0222.0622.06-5.57%45,077,430
Mar 6, 202623.7824.5423.1023.3623.36-1.52%50,896,780
Mar 5, 202623.7924.4823.1223.7223.723.13%50,376,360
Mar 4, 202622.0023.9822.0023.0023.00-51,807,520
Mar 3, 202624.2024.7522.5023.0023.00-4.01%94,045,030
Mar 2, 202621.6023.9621.1023.9623.9610.01%75,965,600
Feb 27, 202619.4021.7819.3021.7821.7810.00%60,173,470
Feb 26, 202619.0419.9618.9519.8019.803.13%44,465,950
Feb 25, 202617.7619.5817.6619.2019.207.87%56,660,810
Feb 24, 202617.9518.1717.5117.8017.801.83%27,084,910
Feb 13, 202616.8517.7016.8117.4817.483.49%27,779,082
Feb 12, 202616.7216.9916.6416.8916.890.96%10,314,030
Feb 11, 202616.7016.9416.5816.7316.730.42%10,220,890
Feb 10, 202616.2316.8816.2316.6616.662.21%15,581,420
Feb 9, 202616.0816.3915.9816.3016.303.03%9,167,442
Feb 6, 202615.7515.9815.6615.8215.82-0.25%6,786,191
Feb 5, 202616.0816.2515.8415.8615.86-2.28%8,367,154
Feb 4, 202616.2516.3616.0216.2316.23-0.73%7,322,628
Feb 3, 202616.2016.4116.0516.3516.351.93%7,342,083
Feb 2, 202616.1016.5516.0216.0416.04-0.31%12,661,960
Jan 30, 202616.2016.3815.8916.0916.09-0.68%10,704,350
Jan 29, 202616.3616.7316.1316.2016.20-1.16%12,319,730
Jan 28, 202616.5316.7016.3316.3916.39-0.85%9,310,952
Jan 27, 202616.3016.5415.7716.5316.530.85%13,744,550
Jan 26, 202616.8616.8916.2116.3916.39-2.73%15,112,350
Jan 23, 202616.8016.9016.7316.8516.850.36%15,590,064
Jan 22, 202616.6616.8416.5216.7916.791.39%15,536,510
Jan 21, 202616.2316.6016.2116.5616.561.04%11,629,190
Jan 20, 202616.6616.6816.2716.3916.39-1.74%10,833,650
Jan 19, 202616.4216.7516.2316.6816.681.58%13,721,320
Jan 16, 202616.5816.6116.2516.4216.42-0.36%12,936,900
Jan 15, 202616.4416.6716.2616.4816.48-0.60%11,908,570
Jan 14, 202616.5316.8116.3216.5816.58-0.06%18,429,440
Jan 13, 202617.0617.1016.5516.5916.59-2.75%22,020,780
Jan 12, 202616.9917.1716.8617.0617.060.35%24,117,980
Jan 9, 202616.5017.0716.4617.0017.001.61%29,558,300
Jan 8, 202616.2416.9316.1916.7316.733.91%34,029,910
Jan 7, 202616.1816.2315.9616.1016.10-14,142,670
Jan 6, 202615.9416.1215.8716.1016.101.13%15,550,150
Jan 5, 202615.6815.9515.6815.9215.921.34%13,352,630
Dec 31, 202515.7815.8515.5015.7115.710.13%10,635,490
Dec 30, 202515.8015.9715.6715.6915.69-0.19%10,951,680
Dec 29, 202515.5915.8915.5315.7215.720.70%11,675,760
Dec 26, 202515.8315.8315.5215.6115.61-1.39%12,154,530
Dec 25, 202515.5915.8415.5115.8315.831.60%13,334,140
Dec 24, 202515.2815.6115.2515.5815.582.23%12,011,080
Dec 23, 202515.4915.5115.1115.2415.24-1.68%12,872,394
Dec 22, 202515.3515.6915.3215.5015.501.71%15,031,780
Dec 19, 202515.2015.4515.2015.2415.240.33%11,402,160
Dec 18, 202515.0015.4114.9215.1915.190.07%11,589,820
Dec 17, 202515.2015.3314.7715.1815.18-0.46%17,931,090
Dec 16, 202515.9316.0015.1515.2515.25-5.40%26,164,200
Dec 15, 202515.9416.2815.6416.1216.12-0.19%23,388,290
Dec 12, 202516.2316.3716.0916.1516.15-0.43%28,504,090
Dec 11, 202516.7817.1216.2016.2216.22-2.70%44,541,030
Dec 10, 202516.9617.0916.5516.6716.67-1.71%37,081,090
Dec 9, 202518.2618.2616.8916.9616.96-1.28%92,036,030
Dec 8, 202515.6217.1815.6017.1817.189.99%30,948,820
Dec 5, 202515.5215.6515.3015.6215.620.51%9,717,234
Dec 4, 202515.7015.8115.3115.5415.54-1.46%11,402,860
Dec 3, 202516.0716.0715.6015.7715.77-1.93%14,783,340
Dec 2, 202515.8616.3515.7616.0816.080.69%19,574,270
Dec 1, 202516.1316.2515.8315.9715.97-0.75%15,142,890
Nov 28, 202515.8716.1015.7416.0916.090.56%17,148,220
Nov 27, 202516.3016.3515.9316.0016.00-1.84%21,414,290
Nov 26, 202515.6516.3015.3316.3016.303.43%34,291,360
Nov 25, 202516.0116.6115.6815.7615.76-1.99%36,097,660
Nov 24, 202515.6116.1315.4416.0816.083.08%29,092,310
Nov 21, 202515.5015.9515.1715.6015.60-0.76%23,445,400
Nov 20, 202515.4515.9215.4515.7215.722.21%19,967,280
Nov 19, 202515.5015.6015.3015.3815.38-1.47%11,686,160
Nov 18, 202515.2315.8815.1715.6115.612.16%20,226,330
Nov 17, 202515.1015.3115.0415.2815.281.19%8,240,224
Nov 14, 202514.9515.4414.7815.1015.100.53%10,409,840
Nov 13, 202515.0015.0914.8515.0215.020.07%5,216,216
Nov 12, 202515.0215.1014.8215.0115.01-0.33%5,220,676
Nov 11, 202515.0515.1914.9715.0615.060.07%6,237,888
Nov 10, 202514.9515.1414.8915.0515.050.47%5,465,412
Nov 7, 202515.0415.0514.9014.9814.98-0.79%4,632,258
Nov 6, 202514.8715.1514.7615.1015.101.75%8,295,296
Nov 5, 202514.5514.8914.5514.8414.840.47%4,487,526
Nov 4, 202514.9814.9814.6614.7714.77-1.53%5,201,172
Nov 3, 202514.9315.0314.6815.0015.001.15%6,853,090
Oct 31, 202514.7315.0114.6514.8314.83-0.47%6,450,836
Oct 30, 202515.1115.1214.8614.9014.90-1.32%6,677,872
Oct 29, 202515.2015.2915.0315.1015.10-0.98%5,903,328
Oct 28, 202515.1215.3715.0715.2515.250.20%6,935,236
Oct 27, 202515.1815.3015.0515.2215.220.73%7,591,633
Oct 24, 202514.7715.2214.7715.1115.112.30%9,386,249
Oct 23, 202514.7314.8814.5414.7714.77-0.67%6,713,944
Oct 22, 202514.6715.3614.6714.8714.870.47%12,457,770
Oct 21, 202514.4814.9714.4314.8014.801.86%8,054,908
Oct 20, 202514.3714.6614.3414.5314.532.54%6,856,538
Oct 17, 202514.7614.8014.1514.1714.17-4.13%10,278,340
Oct 16, 202515.0715.1014.7214.7814.78-1.79%6,422,850
Oct 15, 202514.8515.2014.6915.0515.051.69%8,215,123
Oct 14, 202515.4015.4814.7314.8014.80-3.33%11,753,640
Oct 13, 202514.6615.3114.3615.3115.310.33%11,320,750
Oct 10, 202515.5515.5915.2015.2615.26-2.62%10,609,010
Oct 9, 202515.8115.9415.6315.6715.670.06%9,967,872