Jiangsu Topfly New Materials Co., Ltd. (SHE:001373)
China
· Delayed Price · Currency is CNY 41.85
-1.08 (-2.52%)
At close: Mar 11, 2026
SHE:001373 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 41.93 | 42.98 | 41.31 | 42.93 | 42.93 | 3.92% | 1,548,411 |
| Mar 9, 2026 | 41.66 | 42.28 | 40.02 | 41.31 | 41.31 | -1.76% | 1,407,100 |
| Mar 6, 2026 | 41.65 | 42.71 | 41.65 | 42.05 | 42.05 | 0.12% | 1,325,700 |
| Mar 5, 2026 | 42.44 | 43.17 | 41.80 | 42.00 | 42.00 | - | 1,446,600 |
| Mar 4, 2026 | 41.41 | 43.39 | 41.38 | 42.00 | 42.00 | -0.07% | 1,421,200 |
| Mar 3, 2026 | 42.22 | 44.06 | 42.01 | 42.03 | 42.03 | -0.45% | 2,150,800 |
| Mar 2, 2026 | 42.00 | 45.00 | 41.50 | 42.22 | 42.22 | -0.47% | 2,128,800 |
| Feb 27, 2026 | 42.17 | 42.50 | 41.54 | 42.42 | 42.42 | 1.10% | 1,050,500 |
| Feb 26, 2026 | 42.56 | 43.15 | 41.46 | 41.96 | 41.96 | -1.41% | 1,647,554 |
| Feb 25, 2026 | 43.79 | 44.17 | 42.51 | 42.56 | 42.56 | -2.81% | 1,990,454 |
| Feb 24, 2026 | 44.43 | 45.10 | 43.00 | 43.79 | 43.79 | 0.09% | 1,516,000 |
| Feb 13, 2026 | 44.45 | 45.28 | 43.50 | 43.75 | 43.75 | -0.79% | 794,000 |
| Feb 12, 2026 | 43.28 | 44.98 | 42.61 | 44.10 | 44.10 | 2.37% | 1,508,283 |
| Feb 11, 2026 | 43.20 | 43.77 | 42.74 | 43.08 | 43.08 | 0.02% | 672,783 |
| Feb 10, 2026 | 43.90 | 43.99 | 42.91 | 43.07 | 43.07 | -1.58% | 699,420 |
| Feb 9, 2026 | 43.59 | 44.00 | 42.99 | 43.76 | 43.76 | 1.86% | 1,171,000 |
| Feb 6, 2026 | 43.01 | 43.61 | 42.45 | 42.96 | 42.96 | -0.39% | 1,109,600 |
| Feb 5, 2026 | 42.29 | 43.79 | 41.97 | 43.13 | 43.13 | 1.91% | 1,228,245 |
| Feb 4, 2026 | 42.98 | 43.39 | 41.82 | 42.32 | 42.32 | -2.01% | 1,974,800 |
| Feb 3, 2026 | 42.21 | 43.20 | 41.80 | 43.19 | 43.19 | 2.35% | 1,276,700 |
| Feb 2, 2026 | 42.61 | 43.29 | 41.49 | 42.20 | 42.20 | -0.07% | 1,992,818 |
| Jan 30, 2026 | 41.63 | 42.69 | 40.81 | 42.23 | 42.23 | 0.05% | 1,621,353 |
| Jan 29, 2026 | 41.50 | 42.77 | 40.81 | 42.21 | 42.21 | 0.98% | 2,112,745 |
| Jan 28, 2026 | 43.29 | 43.29 | 41.50 | 41.80 | 41.80 | -3.89% | 2,072,755 |
| Jan 27, 2026 | 42.03 | 43.79 | 41.89 | 43.49 | 43.49 | 1.35% | 2,357,039 |
| Jan 26, 2026 | 44.21 | 46.50 | 41.80 | 42.91 | 42.91 | -3.25% | 3,132,955 |
| Jan 23, 2026 | 43.01 | 44.80 | 41.72 | 44.35 | 44.35 | 2.88% | 5,595,488 |
| Jan 22, 2026 | 39.41 | 43.11 | 39.36 | 43.11 | 43.11 | 10.00% | 2,994,842 |
| Jan 21, 2026 | 39.60 | 40.80 | 38.62 | 39.19 | 39.19 | -1.28% | 1,976,046 |
| Jan 20, 2026 | 39.55 | 39.79 | 37.81 | 39.70 | 39.70 | 0.38% | 2,823,891 |
| Jan 19, 2026 | 39.34 | 40.31 | 38.67 | 39.55 | 39.55 | 1.54% | 2,722,154 |
| Jan 16, 2026 | 39.27 | 39.89 | 38.60 | 38.95 | 38.95 | -0.08% | 1,852,728 |
| Jan 15, 2026 | 39.35 | 40.69 | 38.42 | 38.98 | 38.98 | -1.54% | 2,401,145 |
| Jan 14, 2026 | 36.88 | 39.95 | 36.57 | 39.59 | 39.59 | 6.80% | 4,535,888 |
| Jan 13, 2026 | 38.15 | 38.47 | 36.84 | 37.07 | 37.07 | -2.32% | 2,566,644 |
| Jan 12, 2026 | 39.04 | 39.42 | 36.71 | 37.95 | 37.95 | -1.33% | 5,005,798 |
| Jan 9, 2026 | 35.10 | 38.46 | 34.68 | 38.46 | 38.46 | 10.01% | 4,159,602 |
| Jan 8, 2026 | 34.73 | 35.86 | 34.38 | 34.96 | 34.96 | 0.81% | 3,333,156 |
| Jan 7, 2026 | 34.43 | 35.34 | 33.42 | 34.68 | 34.68 | 0.73% | 2,758,918 |
| Jan 6, 2026 | 33.82 | 34.86 | 33.67 | 34.43 | 34.43 | 1.83% | 2,731,987 |
| Jan 5, 2026 | 32.30 | 34.09 | 31.87 | 33.81 | 33.81 | 4.74% | 3,469,307 |
| Dec 31, 2025 | 32.13 | 33.85 | 31.04 | 32.28 | 32.28 | 0.50% | 3,453,902 |
| Dec 30, 2025 | 30.94 | 32.50 | 30.75 | 32.12 | 32.12 | 3.81% | 3,023,719 |
| Dec 29, 2025 | 30.80 | 31.15 | 30.34 | 30.94 | 30.94 | 0.81% | 1,667,524 |
| Dec 26, 2025 | 31.16 | 31.27 | 30.45 | 30.69 | 30.69 | -1.45% | 2,032,924 |
| Dec 25, 2025 | 31.00 | 31.31 | 30.28 | 31.14 | 31.14 | 2.91% | 3,230,240 |
| Dec 24, 2025 | 28.87 | 32.08 | 28.87 | 30.26 | 30.26 | 3.77% | 3,907,429 |
| Dec 23, 2025 | 29.04 | 29.74 | 29.03 | 29.16 | 29.16 | -0.34% | 1,102,900 |
| Dec 22, 2025 | 29.71 | 30.01 | 29.06 | 29.26 | 29.26 | -1.48% | 1,146,900 |
| Dec 19, 2025 | 29.01 | 29.78 | 29.01 | 29.70 | 29.70 | 2.20% | 1,100,400 |
| Dec 18, 2025 | 28.31 | 29.22 | 28.17 | 29.06 | 29.06 | 2.65% | 1,378,738 |
| Dec 17, 2025 | 28.14 | 28.58 | 27.71 | 28.31 | 28.31 | 0.53% | 1,328,538 |
| Dec 16, 2025 | 28.81 | 28.85 | 28.02 | 28.16 | 28.16 | -2.26% | 1,293,900 |
| Dec 15, 2025 | 28.70 | 29.27 | 28.07 | 28.81 | 28.81 | 0.07% | 1,442,923 |
| Dec 12, 2025 | 29.32 | 29.80 | 28.52 | 28.79 | 28.79 | -1.97% | 2,602,500 |
| Dec 11, 2025 | 31.23 | 31.38 | 29.37 | 29.37 | 29.37 | -5.84% | 1,932,926 |
| Dec 10, 2025 | 32.14 | 32.29 | 31.15 | 31.19 | 31.19 | -3.44% | 1,098,934 |
| Dec 9, 2025 | 32.78 | 32.81 | 32.13 | 32.30 | 32.30 | -1.43% | 1,015,870 |
| Dec 8, 2025 | 32.23 | 32.83 | 31.76 | 32.77 | 32.77 | 1.68% | 1,341,000 |
| Dec 5, 2025 | 31.70 | 32.25 | 31.19 | 32.23 | 32.23 | 1.67% | 1,135,800 |
| Dec 4, 2025 | 32.34 | 32.36 | 31.20 | 31.70 | 31.70 | -1.64% | 1,379,400 |
| Dec 3, 2025 | 32.78 | 32.99 | 32.08 | 32.23 | 32.23 | -1.68% | 1,302,300 |
| Dec 2, 2025 | 33.00 | 33.21 | 32.35 | 32.78 | 32.78 | -0.40% | 1,372,200 |
| Dec 1, 2025 | 32.48 | 32.91 | 32.29 | 32.91 | 32.91 | 1.61% | 1,709,500 |
| Nov 28, 2025 | 32.30 | 32.46 | 31.72 | 32.39 | 32.39 | 0.28% | 1,324,000 |
| Nov 27, 2025 | 31.21 | 32.48 | 31.17 | 32.30 | 32.30 | 3.03% | 1,685,305 |
| Nov 26, 2025 | 32.00 | 32.50 | 31.18 | 31.35 | 31.35 | -2.12% | 1,252,100 |
| Nov 25, 2025 | 31.62 | 32.42 | 31.39 | 32.03 | 32.03 | 2.33% | 1,630,800 |
| Nov 24, 2025 | 30.61 | 31.68 | 30.35 | 31.30 | 31.30 | 3.64% | 2,140,800 |
| Nov 21, 2025 | 32.23 | 32.50 | 30.13 | 30.20 | 30.20 | -6.36% | 2,011,900 |
| Nov 20, 2025 | 32.14 | 32.53 | 31.49 | 32.25 | 32.25 | 1.42% | 1,767,700 |
| Nov 19, 2025 | 33.06 | 33.07 | 31.50 | 31.80 | 31.80 | -3.58% | 1,385,540 |
| Nov 18, 2025 | 32.88 | 33.10 | 32.50 | 32.98 | 32.98 | 0.30% | 1,324,098 |
| Nov 17, 2025 | 32.76 | 32.95 | 32.25 | 32.88 | 32.88 | 1.45% | 1,223,440 |
| Nov 14, 2025 | 32.32 | 32.80 | 32.15 | 32.41 | 32.41 | 0.28% | 1,113,340 |
| Nov 13, 2025 | 32.39 | 32.45 | 31.80 | 32.32 | 32.32 | -0.19% | 908,400 |
| Nov 12, 2025 | 32.70 | 32.70 | 31.86 | 32.38 | 32.38 | -0.92% | 994,540 |
| Nov 11, 2025 | 32.84 | 32.84 | 32.51 | 32.68 | 32.68 | - | 633,100 |
| Nov 10, 2025 | 32.78 | 32.96 | 32.45 | 32.68 | 32.68 | 0.49% | 1,181,057 |
| Nov 7, 2025 | 32.65 | 32.65 | 32.20 | 32.52 | 32.52 | -0.40% | 717,592 |
| Nov 6, 2025 | 32.45 | 32.76 | 32.08 | 32.65 | 32.65 | 0.62% | 1,005,898 |
| Nov 5, 2025 | 31.86 | 32.62 | 31.81 | 32.45 | 32.45 | 1.34% | 1,243,900 |
| Nov 4, 2025 | 32.00 | 32.18 | 31.58 | 32.02 | 32.02 | 1.17% | 1,500,001 |
| Nov 3, 2025 | 31.28 | 31.78 | 31.04 | 31.65 | 31.65 | 1.18% | 1,232,798 |
| Oct 31, 2025 | 30.86 | 31.46 | 30.66 | 31.28 | 31.28 | 1.86% | 995,995 |
| Oct 30, 2025 | 31.28 | 31.28 | 30.66 | 30.71 | 30.71 | -1.44% | 705,274 |
| Oct 29, 2025 | 31.55 | 31.85 | 30.81 | 31.16 | 31.16 | -1.67% | 1,002,010 |
| Oct 28, 2025 | 31.50 | 31.92 | 31.21 | 31.69 | 31.69 | 0.89% | 1,175,900 |
| Oct 27, 2025 | 31.59 | 31.76 | 31.15 | 31.41 | 31.41 | 0.38% | 1,254,900 |
| Oct 24, 2025 | 31.02 | 31.38 | 30.80 | 31.29 | 31.29 | 1.03% | 1,011,000 |
| Oct 23, 2025 | 30.39 | 31.09 | 30.20 | 30.97 | 30.97 | 1.34% | 938,300 |
| Oct 22, 2025 | 30.34 | 30.78 | 30.04 | 30.56 | 30.56 | 0.49% | 1,011,197 |
| Oct 21, 2025 | 29.66 | 30.41 | 29.50 | 30.41 | 30.41 | 2.53% | 1,049,067 |
| Oct 20, 2025 | 29.20 | 29.79 | 29.20 | 29.66 | 29.66 | 2.28% | 864,000 |
| Oct 17, 2025 | 29.43 | 29.60 | 28.80 | 29.00 | 29.00 | -1.46% | 884,200 |
| Oct 16, 2025 | 30.00 | 30.06 | 29.22 | 29.43 | 29.43 | -2.13% | 742,000 |
| Oct 15, 2025 | 29.84 | 30.30 | 29.66 | 30.07 | 30.07 | 0.77% | 856,100 |
| Oct 14, 2025 | 30.10 | 30.49 | 29.58 | 29.84 | 29.84 | -0.86% | 1,004,659 |
| Oct 13, 2025 | 28.90 | 30.34 | 28.35 | 30.10 | 30.10 | 1.04% | 1,696,225 |
| Oct 10, 2025 | 29.97 | 30.28 | 29.66 | 29.79 | 29.79 | -1.23% | 1,142,400 |