Skip to main content
TPV Technology Co., Ltd. (SHE:000727)
China flag China · Delayed Price · Currency is CNY
2.660
+0.010 (0.38%)
Apr 29, 2026, 3:04 PM CST

TPV Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.652.682.592.67-0.75%27,523,236
Apr 28, 20262.672.702.622.652.65-1.49%103,699,725
Apr 27, 20262.592.702.582.692.693.86%113,992,200
Apr 24, 20262.652.662.582.592.59-3.00%94,140,600
Apr 23, 20262.732.772.642.672.67-2.55%114,631,800
Apr 22, 20262.682.752.652.742.741.86%98,070,060
Apr 21, 20262.752.762.662.692.69-2.89%109,182,900
Apr 20, 20262.722.812.712.772.771.84%123,530,500
Apr 17, 20262.732.742.702.722.72-0.37%80,801,500
Apr 16, 20262.712.752.692.732.731.11%89,535,400
Apr 15, 20262.752.782.702.702.70-1.82%122,517,100
Apr 14, 20262.762.782.712.752.750.36%105,241,700
Apr 13, 20262.772.772.712.742.74-1.08%100,854,500
Apr 10, 20262.822.882.762.772.77-1.42%159,120,000
Apr 9, 20262.842.862.782.812.81-0.35%322,155,800
Apr 8, 20262.612.822.602.822.8210.16%210,443,600
Apr 7, 20262.532.572.532.562.561.59%49,253,600
Apr 3, 20262.582.592.522.522.52-1.56%70,533,900
Apr 2, 20262.642.682.552.562.56-3.40%113,670,200
Apr 1, 20262.672.772.622.652.651.92%113,790,700
Mar 31, 20262.672.692.592.602.60-3.35%79,599,670
Mar 30, 20262.642.702.552.692.690.37%124,274,300
Mar 27, 20262.632.712.622.682.680.37%75,928,070
Mar 26, 20262.752.792.662.672.67-2.91%100,046,000
Mar 25, 20262.712.762.692.752.751.48%99,797,200
Mar 24, 20262.652.722.592.712.715.04%121,834,500
Mar 23, 20262.622.702.552.582.58-4.44%148,933,760
Mar 20, 20262.762.832.682.702.70-1.82%140,895,200
Mar 19, 20262.752.792.712.752.75-0.72%111,003,600
Mar 18, 20262.742.792.722.772.771.09%107,526,000
Mar 17, 20262.842.852.732.742.74-2.84%129,904,800
Mar 16, 20262.772.822.722.822.822.17%155,022,300
Mar 13, 20262.752.812.722.762.76-0.36%128,042,400
Mar 12, 20262.742.822.722.772.770.73%154,573,848
Mar 11, 20262.732.802.722.752.75-144,687,595
Mar 10, 20262.722.762.692.752.751.48%153,448,100
Mar 9, 20262.702.732.662.712.710.37%186,972,600
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