Skip to main content
Topsec Technologies Group Inc. (SHE:002212)
China flag China · Delayed Price · Currency is CNY
8.33
+0.11 (1.34%)
At close: Mar 9, 2026

Topsec Technologies Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.118.278.078.228.220.98%19,769,120
Mar 5, 20268.018.237.988.148.143.43%31,822,570
Mar 4, 20267.828.007.817.877.87-0.76%22,079,900
Mar 3, 20268.388.397.927.937.93-4.57%39,922,810
Mar 2, 20268.588.618.268.318.31-4.81%47,193,400
Feb 27, 20268.588.808.568.738.731.39%30,930,590
Feb 26, 20268.798.808.588.618.61-1.26%28,903,110
Feb 25, 20268.708.828.688.728.72-29,336,650
Feb 24, 20268.908.978.608.728.72-1.69%35,917,700
Feb 13, 20268.839.248.788.878.870.34%53,178,600
Feb 12, 20268.858.938.698.848.84-0.23%26,452,100
Feb 11, 20268.778.978.758.868.861.14%38,708,240
Feb 10, 20268.668.918.658.768.761.15%36,711,940
Feb 9, 20268.518.668.488.668.662.85%30,587,863
Feb 6, 20268.398.538.288.428.42-0.24%24,553,950
Feb 5, 20268.518.538.418.448.44-1.63%25,619,310
Feb 4, 20268.588.628.448.588.58-1.04%39,254,480
Feb 3, 20268.768.818.508.678.670.23%50,410,471
Feb 2, 20268.768.968.638.658.65-1.26%29,799,080
Jan 30, 20268.959.028.708.768.76-2.88%38,435,090
Jan 29, 20269.149.288.889.029.02-1.42%38,160,520
Jan 28, 20269.139.289.099.159.15-32,356,560
Jan 27, 20269.169.238.899.159.15-0.44%37,660,350
Jan 26, 20269.479.539.089.199.19-2.75%46,268,556
Jan 23, 20269.309.459.239.459.451.72%40,142,730
Jan 22, 20269.189.309.159.299.291.53%36,654,700
Jan 21, 20269.119.319.099.159.15-0.44%34,937,505
Jan 20, 20269.489.559.129.199.19-2.96%50,239,700
Jan 19, 20269.479.599.359.479.47-0.84%46,450,840
Jan 16, 20269.879.959.529.559.55-4.12%79,424,774
Jan 15, 202610.6710.779.819.969.96-1.68%112,805,105
Jan 14, 20269.9110.449.9010.1310.132.63%116,300,800
Jan 13, 202610.4810.519.839.879.87-2.95%113,793,800
Jan 12, 20269.7110.189.6810.1710.176.72%115,283,500
Jan 9, 20269.419.539.349.539.532.03%62,419,160
Jan 8, 20269.129.419.119.349.342.30%51,213,740
Jan 7, 20269.209.249.119.139.13-1.30%35,880,010
Jan 6, 20269.139.259.129.259.250.76%41,428,150
Jan 5, 20269.129.239.069.189.181.21%37,495,360
Dec 31, 20258.949.168.879.079.071.80%38,126,999
Dec 30, 20259.049.148.908.918.91-1.33%34,992,690
Dec 29, 20258.919.128.859.039.030.44%35,214,020
Dec 26, 20258.859.098.818.998.991.24%41,795,790
Dec 25, 20258.718.928.688.888.881.95%32,973,250
Dec 24, 20258.608.738.578.718.710.23%22,709,120
Dec 23, 20259.009.118.678.698.69-0.23%41,216,483
Dec 22, 20258.728.808.688.718.710.69%19,510,750
Dec 19, 20258.618.748.598.658.651.29%17,749,430
Dec 18, 20258.508.668.478.548.54-0.35%17,270,840
Dec 17, 20258.598.638.388.578.570.12%24,033,937
Dec 16, 20258.708.728.448.568.56-1.95%25,444,360
Dec 15, 20258.698.838.568.738.73-20,406,460
Dec 12, 20258.768.808.628.738.73-0.34%22,561,201
Dec 11, 20258.978.988.758.768.76-2.45%24,376,630
Dec 10, 20259.039.048.888.988.98-0.77%19,134,030
Dec 9, 20259.169.189.039.059.05-1.74%23,160,370
Dec 8, 20258.999.258.979.219.212.68%38,007,740
Dec 5, 20258.858.978.748.978.971.47%23,557,010
Dec 4, 20258.868.918.838.848.84-0.23%16,569,962
Dec 3, 20259.069.078.848.868.86-2.10%24,395,910
Dec 2, 20259.149.148.999.059.05-0.98%17,941,247
Dec 1, 20259.139.189.059.149.140.11%24,537,480
Nov 28, 20258.909.158.899.139.132.58%26,202,250
Nov 27, 20259.019.108.898.908.90-1.55%21,970,100
Nov 26, 20259.119.239.039.049.04-1.53%25,014,970
Nov 25, 20259.069.289.059.189.181.44%31,977,040
Nov 24, 20258.869.108.759.059.052.49%31,557,320
Nov 21, 20259.189.308.828.838.83-4.85%44,208,047
Nov 20, 20259.299.409.229.289.280.22%25,285,000
Nov 19, 20259.569.609.239.269.26-3.44%42,502,810
Nov 18, 20259.509.659.449.599.590.31%37,177,140
Nov 17, 20259.399.599.389.569.561.49%31,562,840
Nov 14, 20259.609.689.419.429.42-2.59%45,784,910
Nov 13, 20259.659.749.579.679.67-0.41%46,527,010
Nov 12, 202510.0310.169.639.719.71-3.00%64,805,320
Nov 11, 202510.1810.199.9810.0110.01-1.48%51,791,700
Nov 10, 202510.1310.2610.0310.1610.160.40%57,196,160
Nov 7, 202510.4210.4510.1110.1210.12-4.44%85,992,720
Nov 6, 202510.5010.7210.2210.5910.590.76%100,232,000
Nov 5, 202510.7510.8810.4410.5110.51-5.14%118,496,600
Nov 4, 202510.9011.2510.6511.0811.080.64%152,992,100
Nov 3, 202510.4811.2310.1911.0111.015.66%196,253,900
Oct 31, 202510.3810.6310.2510.4210.420.48%126,849,300
Oct 30, 202510.5310.7210.1710.3710.37-3.62%220,860,800
Oct 29, 20259.8810.769.8210.7610.7610.02%217,264,300
Oct 28, 20259.659.889.519.789.781.24%62,676,860
Oct 27, 20259.629.729.539.669.660.10%56,527,660
Oct 24, 20259.809.949.619.659.650.63%96,123,970
Oct 23, 20259.389.729.229.599.591.70%42,931,370
Oct 22, 20259.399.609.359.439.430.32%30,419,190
Oct 21, 20259.389.429.309.409.400.21%26,648,400
Oct 20, 20259.279.549.279.389.383.42%43,594,050
Oct 17, 20259.409.489.069.079.07-3.92%45,603,250
Oct 16, 20259.699.739.409.449.44-2.98%50,690,930
Oct 15, 20259.649.929.489.739.731.04%52,921,020
Oct 14, 20259.839.929.579.639.63-2.03%51,336,150
Oct 13, 20259.359.959.229.839.830.41%52,477,040
Oct 10, 202510.0710.089.759.799.79-2.59%57,315,540
Oct 9, 20259.8410.159.8110.0510.052.66%70,736,550
Sep 30, 20259.789.919.749.799.790.31%39,505,120