Skip to main content
Topsec Technologies Group Inc. (SHE:002212)
China flag China · Delayed Price · Currency is CNY
7.75
-0.06 (-0.77%)
Apr 29, 2026, 3:04 PM CST

Topsec Technologies Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.767.837.727.757.75-0.77%27,498,373
Apr 28, 20267.937.957.767.817.81-1.51%30,346,910
Apr 27, 20267.867.957.817.937.931.67%35,577,171
Apr 24, 20267.847.987.777.807.800.39%53,102,055
Apr 23, 20267.797.827.697.777.770.13%26,377,401
Apr 22, 20267.547.837.497.767.762.24%35,163,465
Apr 21, 20267.527.737.487.597.590.93%32,440,470
Apr 20, 20267.487.557.457.527.520.40%17,502,000
Apr 17, 20267.507.537.437.497.49-0.79%17,913,667
Apr 16, 20267.527.577.467.557.551.21%19,985,660
Apr 15, 20267.767.807.457.467.46-1.06%22,717,173
Apr 14, 20267.587.647.467.547.540.53%16,130,836
Apr 13, 20267.377.557.367.507.500.81%16,151,860
Apr 10, 20267.437.517.417.447.440.95%17,537,300
Apr 9, 20267.467.487.357.377.37-2.25%16,722,210
Apr 8, 20267.397.557.387.547.544.29%26,475,880
Apr 7, 20267.157.267.157.237.231.12%12,211,460
Apr 3, 20267.337.367.127.157.15-1.92%14,985,200
Apr 2, 20267.457.487.257.297.29-2.67%18,220,010
Apr 1, 20267.497.537.407.497.492.46%19,876,900
Mar 31, 20267.417.527.307.317.31-1.62%17,624,100
Mar 30, 20267.367.447.217.437.43-0.40%16,698,691
Mar 27, 20267.317.507.277.467.460.67%15,437,902
Mar 26, 20267.637.667.377.417.41-2.88%19,444,570
Mar 25, 20267.557.707.507.637.631.06%20,670,182
Mar 24, 20267.467.567.327.557.552.86%26,455,450
Mar 23, 20267.797.797.237.347.34-7.09%40,288,240
Mar 20, 20268.238.307.907.907.90-3.78%31,070,960
Mar 19, 20268.258.338.178.218.21-2.03%19,482,400
Mar 18, 20268.248.408.218.388.382.07%21,567,390
Mar 17, 20268.528.528.198.218.21-3.98%33,810,736
Mar 16, 20268.438.578.408.558.551.06%26,153,480
Mar 13, 20268.728.738.448.468.46-3.86%44,117,520
Mar 12, 20268.868.978.758.808.80-1.12%54,248,410
Mar 11, 20269.189.298.898.908.90-0.22%95,459,110
Mar 10, 20268.599.168.558.928.927.08%117,797,300
Mar 9, 20268.148.348.068.338.331.34%29,695,410
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