Skip to main content
TPV Technology Co., Ltd. (SHE:000727)
China flag China · Delayed Price · Currency is CNY
2.710
+0.010 (0.37%)
Mar 9, 2026, 3:04 PM CST

TPV Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.642.722.572.702.70-1.10%330,672,876
Mar 5, 20262.552.732.552.732.7310.08%197,059,800
Mar 4, 20262.512.542.482.482.48-1.98%82,088,850
Mar 3, 20262.652.682.522.532.53-4.17%128,235,600
Mar 2, 20262.622.662.582.642.64-0.38%117,495,053
Feb 27, 20262.632.662.622.652.650.38%54,710,890
Feb 26, 20262.652.662.632.642.64-60,315,240
Feb 25, 20262.622.672.612.642.641.15%82,418,090
Feb 24, 20262.582.632.572.612.612.35%60,737,000
Feb 13, 20262.572.602.552.552.55-0.78%48,565,072
Feb 12, 20262.622.632.572.572.57-1.53%50,453,400
Feb 11, 20262.652.652.612.612.61-1.14%59,759,730
Feb 10, 20262.612.662.602.642.641.54%87,003,250
Feb 9, 20262.562.612.552.602.602.77%77,248,440
Feb 6, 20262.542.572.522.532.53-0.78%50,703,700
Feb 5, 20262.562.582.542.552.55-0.78%46,219,577
Feb 4, 20262.552.582.542.572.570.39%59,225,900
Feb 3, 20262.502.572.502.562.563.23%74,102,270
Feb 2, 20262.532.562.482.482.48-2.75%90,717,090
Jan 30, 20262.592.612.542.552.55-1.92%101,115,900
Jan 29, 20262.622.662.582.602.60-1.14%94,990,780
Jan 28, 20262.662.662.602.632.63-1.13%77,180,070
Jan 27, 20262.692.712.612.662.66-1.48%114,710,500
Jan 26, 20262.732.742.672.702.70-1.10%101,615,100
Jan 23, 20262.662.732.652.732.732.63%143,707,500
Jan 22, 20262.602.672.602.662.662.31%118,922,400
Jan 21, 20262.582.622.572.602.600.39%70,783,340
Jan 20, 20262.602.632.582.592.59-0.77%73,023,100
Jan 19, 20262.582.632.562.612.610.77%68,031,300
Jan 16, 20262.652.672.582.592.59-1.89%87,106,050
Jan 15, 20262.672.692.602.642.64-1.86%86,602,000
Jan 14, 20262.682.742.642.692.690.37%126,556,000
Jan 13, 20262.732.772.662.682.68-2.19%121,546,400
Jan 12, 20262.642.752.632.742.743.79%158,543,200
Jan 9, 20262.622.662.622.642.640.38%87,916,400
Jan 8, 20262.602.642.582.632.631.15%69,469,000
Jan 7, 20262.652.662.592.602.60-1.89%81,392,180
Jan 6, 20262.572.672.562.652.653.11%135,455,200
Jan 5, 20262.552.582.542.572.571.18%61,703,800
Dec 31, 20252.572.572.522.542.54-0.78%73,859,320
Dec 30, 20252.562.592.552.562.56-0.39%59,541,200
Dec 29, 20252.612.612.572.572.57-1.53%60,957,200
Dec 26, 20252.592.642.572.612.610.38%88,596,000
Dec 25, 20252.602.612.572.602.60-51,074,000
Dec 24, 20252.562.602.562.602.601.17%44,904,800
Dec 23, 20252.592.602.562.572.57-1.15%56,047,700
Dec 22, 20252.612.622.592.602.60-0.38%56,095,600
Dec 19, 20252.562.612.552.612.611.95%56,470,400
Dec 18, 20252.572.602.552.562.56-1.16%56,369,980
Dec 17, 20252.552.592.522.592.591.57%73,714,280
Dec 16, 20252.632.632.542.552.55-3.04%91,795,900
Dec 15, 20252.622.672.592.632.63-0.75%73,259,680
Dec 12, 20252.672.702.642.652.65-1.12%112,967,400
Dec 11, 20252.842.852.682.682.68-6.29%187,371,200
Dec 10, 20252.862.912.812.862.86-1.04%167,265,800
Dec 9, 20252.842.922.812.892.891.76%233,025,100
Dec 8, 20252.872.882.822.842.84-0.70%130,605,900
Dec 5, 20252.782.872.752.862.862.88%177,067,800
Dec 4, 20252.842.852.772.782.78-2.46%160,416,800
Dec 3, 20252.862.892.802.852.85-236,616,800
Dec 2, 20252.842.922.792.852.85-1.38%384,775,500
Dec 1, 20252.632.892.622.892.899.89%405,018,600
Nov 28, 20252.622.642.582.632.630.77%47,579,460
Nov 27, 20252.652.672.612.612.61-1.51%54,796,760
Nov 26, 20252.652.722.632.652.65-74,480,170
Nov 25, 20252.602.692.572.652.652.32%93,757,913
Nov 24, 20252.542.722.532.592.591.97%93,571,583
Nov 21, 20252.632.652.542.542.54-4.51%88,860,000
Nov 20, 20252.662.702.652.662.66-52,381,700
Nov 19, 20252.712.732.632.662.66-2.56%76,554,600
Nov 18, 20252.802.812.692.732.73-2.50%95,443,600
Nov 17, 20252.732.822.732.802.802.19%117,349,300
Nov 14, 20252.732.782.722.742.74-78,029,600
Nov 13, 20252.702.762.692.742.741.11%86,069,610
Nov 12, 20252.722.732.682.712.71-0.73%73,062,580
Nov 11, 20252.732.742.712.732.730.37%74,473,800
Nov 10, 20252.682.722.672.722.721.49%82,113,340
Nov 7, 20252.682.692.652.682.68-0.37%59,348,700
Nov 6, 20252.702.722.662.692.69-0.74%85,754,390
Nov 5, 20252.602.732.592.712.713.83%166,846,500
Nov 4, 20252.622.632.582.612.61-0.38%54,519,000
Nov 3, 20252.602.632.582.622.620.77%59,272,900
Oct 31, 20252.592.612.592.602.60-58,939,200
Oct 30, 20252.632.642.592.602.60-1.52%81,941,300
Oct 29, 20252.662.682.612.642.64-1.86%99,589,100
Oct 28, 20252.702.772.682.692.691.51%137,378,400
Oct 27, 20252.692.692.642.652.65-0.38%56,827,100
Oct 24, 20252.682.702.652.662.66-0.37%55,517,200
Oct 23, 20252.662.682.632.672.670.38%53,493,800
Oct 22, 20252.662.682.642.662.66-65,740,120
Oct 21, 20252.582.712.562.662.663.91%128,195,500
Oct 20, 20252.552.582.552.562.560.79%51,878,100
Oct 17, 20252.612.622.532.542.54-2.68%79,490,710
Oct 16, 20252.652.652.592.612.61-1.51%67,271,840
Oct 15, 20252.632.662.602.652.651.15%65,846,100
Oct 14, 20252.692.732.612.622.62-2.24%117,793,800
Oct 13, 20252.622.682.552.682.68-1.83%107,880,100
Oct 10, 20252.772.802.732.732.73-2.15%99,271,170
Oct 9, 20252.772.822.772.792.791.09%126,442,100
Sep 30, 20252.762.802.742.762.76-100,070,800