Skip to main content
TKD Science and Technology Co.,Ltd. (SHA:603738)
China flag China · Delayed Price · Currency is CNY
39.82
+3.62 (10.00%)
Apr 29, 2026, 3:00 PM CST

SHA:603738 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202635.8836.5035.5135.93--0.75%13,086,884
Apr 28, 202639.0039.2035.6836.2036.20-7.01%67,105,460
Apr 27, 202640.9143.0038.3038.9338.93-2.21%86,837,770
Apr 24, 202637.3040.7037.2539.8139.817.59%92,722,480
Apr 23, 202636.0037.5535.4037.0037.004.17%81,262,320
Apr 22, 202635.0036.3032.8035.5235.522.45%77,769,980
Apr 21, 202631.4434.6730.9534.6734.679.99%47,706,460
Apr 20, 202630.9232.5830.5731.5231.524.47%66,416,910
Apr 17, 202628.1130.1727.5030.1730.179.99%62,835,640
Apr 16, 202627.1628.1926.8027.4327.431.03%40,708,160
Apr 15, 202627.9128.2127.0127.1527.15-2.72%36,672,990
Apr 14, 202628.5828.7827.6227.9127.91-0.82%55,003,610
Apr 13, 202625.4028.1425.4028.1428.1410.01%42,335,230
Apr 10, 202625.7026.6625.2925.5825.580.75%36,636,010
Apr 9, 202625.9326.2025.3525.3925.39-3.05%37,350,110
Apr 8, 202624.9926.6624.8626.1926.198.04%63,438,230
Apr 7, 202625.3525.6523.7824.2424.24-3.92%40,518,500
Apr 3, 202625.4326.3024.4225.2325.231.69%45,131,670
Apr 2, 202626.3026.7824.7124.8124.81-5.67%46,047,930
Apr 1, 202626.8527.3625.1526.3026.301.47%56,476,060
Mar 31, 202626.3426.8325.6125.9225.92-3.46%41,131,930
Mar 30, 202626.0326.9625.6126.8526.852.52%59,789,850
Mar 27, 202623.2726.1923.2726.1926.1910.00%41,717,180
Mar 26, 202624.7625.2723.7623.8123.81-6.19%39,860,260
Mar 25, 202626.0026.5024.9025.3825.38-1.05%62,664,090
Mar 24, 202625.4626.1624.6425.6525.657.86%77,659,920
Mar 23, 202622.4425.0022.0723.7823.783.03%56,819,490
Mar 20, 202624.4924.5023.0023.0823.08-3.83%36,692,990
Mar 19, 202623.9524.8023.5024.0024.00-0.21%37,186,560
Mar 18, 202623.3524.1823.3024.0524.055.25%43,871,367
Mar 17, 202625.9726.0622.8022.8522.85-9.72%62,135,042
Mar 16, 202623.6025.3123.6025.3125.3110.00%46,194,890
Mar 13, 202622.3824.0022.1923.0123.01-0.17%32,103,290
Mar 12, 202622.8023.2022.1123.0523.050.66%31,797,330
Mar 11, 202622.6324.0522.5122.9022.901.96%38,584,500
Mar 10, 202622.3322.8822.0622.4622.461.81%33,321,260
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