Skip to main content
Shenzhen TVT Digital Technology Co., Ltd. (SHE:002835)
China flag China · Delayed Price · Currency is CNY
16.70
-0.10 (-0.60%)
Mar 9, 2026, 3:04 PM CST

SHE:002835 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.2616.8216.2216.8016.802.94%2,844,688
Mar 5, 202616.2516.4916.2516.3216.321.75%2,487,200
Mar 4, 202616.0616.2715.8616.0416.04-0.31%2,968,000
Mar 3, 202616.5616.7816.0316.0916.09-3.13%3,219,899
Mar 2, 202617.1117.3816.6116.6116.61-3.82%5,075,800
Feb 27, 202617.4617.4717.2117.2717.27-1.14%3,085,999
Feb 26, 202617.3617.4817.2217.4717.470.81%2,928,622
Feb 25, 202617.5017.5617.2917.3317.33-0.74%3,530,199
Feb 24, 202617.7617.8317.3317.4617.46-1.69%5,950,700
Feb 13, 202617.3317.8617.3317.7617.761.83%3,990,600
Feb 12, 202617.5717.6117.3217.4417.44-0.34%1,981,200
Feb 11, 202617.5517.7017.3517.5017.500.17%2,710,300
Feb 10, 202617.3917.5817.2817.4717.470.69%2,873,800
Feb 9, 202617.3517.3817.2117.3517.350.93%2,375,678
Feb 6, 202617.0117.4916.9417.1917.190.59%3,673,278
Feb 5, 202617.1017.2917.0717.0917.09-0.64%2,656,500
Feb 4, 202617.3817.3816.9917.2017.20-1.21%3,857,000
Feb 3, 202616.9617.4916.9517.4117.413.51%4,491,016
Feb 2, 202617.2917.3316.8216.8216.82-2.94%4,095,912
Jan 30, 202617.4317.5317.0817.3317.33-0.35%4,905,298
Jan 29, 202617.0818.2816.8217.3917.391.05%9,675,275
Jan 28, 202617.7017.7717.1417.2117.21-3.53%8,744,799
Jan 27, 202617.0818.2916.5317.8417.844.39%12,459,630
Jan 26, 202617.2817.2916.8717.0917.09-1.10%3,172,988
Jan 23, 202617.2717.3317.1817.2817.280.06%2,173,700
Jan 22, 202617.2017.3317.1717.2717.270.58%2,257,200
Jan 21, 202617.0617.2316.8817.1717.170.23%2,150,200
Jan 20, 202617.2717.4317.0317.1317.13-0.52%3,135,600
Jan 19, 202617.0917.4217.0017.2217.221.41%4,013,800
Jan 16, 202617.0817.1616.8616.9816.98-0.47%2,937,352
Jan 15, 202617.0817.2716.9517.0617.06-0.76%2,880,200
Jan 14, 202616.8817.3316.8417.1917.192.14%5,494,297
Jan 13, 202616.9917.0716.7916.8316.83-1.00%3,597,297
Jan 12, 202616.8317.0016.6517.0017.002.22%4,088,500
Jan 9, 202616.4616.6316.4116.6316.630.85%3,006,900
Jan 8, 202616.3416.5416.2616.4916.490.92%1,946,200
Jan 7, 202616.5016.5616.2916.3416.34-0.85%2,637,299
Jan 6, 202616.5216.6516.4616.4816.48-0.24%2,873,800
Jan 5, 202616.4716.5816.3416.5216.520.85%2,164,952
Dec 31, 202516.2516.4516.1616.3816.380.86%1,596,100
Dec 30, 202516.2216.3816.1216.2416.240.06%1,577,300
Dec 29, 202516.2416.3716.1716.2316.23-0.43%1,322,400
Dec 26, 202516.5016.5616.2416.3016.30-0.73%1,887,500
Dec 25, 202516.2616.4516.2016.4216.420.98%1,507,100
Dec 24, 202515.9516.2915.9316.2616.261.82%1,887,400
Dec 23, 202516.1116.2115.9315.9715.97-1.30%1,521,000
Dec 22, 202516.1616.3016.0916.1816.180.19%1,610,800
Dec 19, 202516.2316.2716.1316.1516.15-1,537,100
Dec 18, 202515.8016.3015.6716.1516.151.83%2,891,249
Dec 17, 202515.8815.9715.4115.8615.86-0.13%2,982,200
Dec 16, 202515.9616.0115.6515.8815.88-0.81%2,752,600
Dec 15, 202516.0016.2015.8616.0116.01-1,742,700
Dec 12, 202516.3716.4816.0116.0116.01-1.90%3,095,800
Dec 11, 202516.8316.8616.3116.3216.32-2.80%2,756,500
Dec 10, 202516.9017.0116.6416.7916.79-1.29%2,765,752
Dec 9, 202517.2417.2916.9817.0117.01-1.79%2,849,700
Dec 8, 202517.1017.8416.9717.3217.321.76%4,497,693
Dec 5, 202516.8817.1816.6217.0217.021.31%1,891,500
Dec 4, 202516.9317.0616.7116.8016.80-1.12%1,698,000
Dec 3, 202517.2717.3816.9116.9916.99-1.51%2,468,800
Dec 2, 202517.2917.3617.1417.2517.25-0.23%1,953,706
Dec 1, 202516.9917.5316.9317.2917.292.25%3,166,100
Nov 28, 202516.8616.9516.6816.9116.910.59%1,482,800
Nov 27, 202516.7516.9416.6716.8116.810.36%1,579,300
Nov 26, 202517.0417.1916.7416.7516.75-1.35%1,888,900
Nov 25, 202516.9417.2216.8616.9816.980.71%2,055,800
Nov 24, 202516.5516.9016.4316.8616.862.99%2,442,700
Nov 21, 202516.7817.0216.2516.3716.37-3.36%2,739,799
Nov 20, 202517.1017.1316.7816.9416.940.12%1,669,200
Nov 19, 202517.3317.4116.8616.9216.92-2.25%2,726,700
Nov 18, 202517.2317.4017.1517.3117.310.35%2,130,300
Nov 17, 202517.4717.5517.2217.2517.25-1.03%2,398,500
Nov 14, 202517.3117.5917.2717.4317.430.69%2,620,600
Nov 13, 202517.2717.3517.1317.3117.310.06%1,620,600
Nov 12, 202517.3617.3617.1517.3017.30-0.06%1,698,452
Nov 11, 202517.3117.3717.2217.3117.31-1,491,700
Nov 10, 202517.2117.3617.1717.3117.310.58%1,570,252
Nov 7, 202517.2917.3817.1317.2117.21-0.46%1,539,500
Nov 6, 202517.2917.3417.1617.2917.290.06%1,518,500
Nov 5, 202517.0217.3617.0017.2817.280.82%2,199,200
Nov 4, 202517.1217.2017.0317.1417.14-0.23%1,598,597
Nov 3, 202516.9717.1916.9117.1817.181.30%1,960,900
Oct 31, 202516.8717.0316.7316.9616.961.25%1,786,497
Oct 30, 202516.9316.9316.6816.7516.75-0.83%1,959,900
Oct 29, 202517.1717.1916.8316.8916.89-1.92%2,815,100
Oct 28, 202517.1917.3317.1017.2217.22-1,644,900
Oct 27, 202517.3217.3717.1217.2217.22-0.29%2,270,800
Oct 24, 202517.1117.2717.0017.2717.271.41%2,173,000
Oct 23, 202516.8817.0416.7317.0317.030.83%1,685,100
Oct 22, 202516.8517.0316.7416.8916.890.18%1,883,598
Oct 21, 202516.5416.8816.5416.8616.861.81%2,313,498
Oct 20, 202516.6416.9316.4616.5616.561.53%1,835,298
Oct 17, 202516.6916.7516.3016.3116.31-2.51%2,351,200
Oct 16, 202516.9717.0016.7116.7316.73-1.41%1,657,293
Oct 15, 202516.7517.0016.7116.9716.971.31%2,222,012
Oct 14, 202516.9717.0616.6616.7516.75-0.59%2,816,519
Oct 13, 202516.5516.9616.2316.8516.85-1.86%3,169,018
Oct 10, 202517.2917.2917.0717.1717.17-0.46%2,209,219
Oct 9, 202517.2017.2816.9817.2517.250.47%2,559,100
Sep 30, 202517.2417.3017.1217.1717.17-0.23%1,633,800