Skip to main content
Shenzhen TVT Digital Technology Co., Ltd. (SHE:002835)
China flag China · Delayed Price · Currency is CNY
15.42
+0.33 (2.19%)
Apr 29, 2026, 2:35 PM CST

SHE:002835 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.3615.4514.9515.0915.09-2.14%2,599,300
Apr 27, 202614.8815.4714.6715.4215.423.63%4,351,314
Apr 24, 202615.0015.0814.2914.8814.88-3.31%5,844,922
Apr 23, 202615.5515.6415.2815.3915.39-1.35%1,976,526
Apr 22, 202615.5915.6315.4115.6015.600.06%1,734,724
Apr 21, 202615.7115.7115.5115.5915.59-0.83%1,476,751
Apr 20, 202615.6515.7915.5815.7215.720.26%1,651,100
Apr 17, 202615.8915.8915.6215.6815.68-1.32%1,822,800
Apr 16, 202615.6415.9515.6015.8915.891.53%2,091,992
Apr 15, 202615.7815.8815.6215.6515.65-0.57%1,407,200
Apr 14, 202615.8915.9615.5715.7415.74-0.06%2,178,700
Apr 13, 202615.7515.8615.5815.7515.75-0.13%1,582,200
Apr 10, 202615.6815.9415.6815.7715.771.09%1,612,800
Apr 9, 202615.8615.8615.5415.6015.60-1.89%1,719,600
Apr 8, 202615.7715.9215.6415.9015.902.85%2,079,300
Apr 7, 202615.0815.6415.0015.4615.462.72%2,602,400
Apr 3, 202615.6015.6514.9715.0515.05-2.59%3,015,600
Apr 2, 202615.6315.7915.3515.4515.45-2.03%2,321,700
Apr 1, 202615.7416.1015.6215.7715.771.22%1,999,800
Mar 31, 202615.6915.9515.5315.5815.58-0.76%1,634,100
Mar 30, 202615.3115.7315.2915.7015.701.23%1,701,700
Mar 27, 202615.2815.6315.1215.5115.511.44%1,537,700
Mar 26, 202615.6515.7315.2115.2915.29-1.67%1,669,800
Mar 25, 202615.5015.7615.4415.5515.550.97%2,212,900
Mar 24, 202614.9515.4714.7715.4015.405.05%3,791,000
Mar 23, 202615.6115.6214.5714.6614.66-7.57%4,460,000
Mar 20, 202616.5016.6715.8615.8615.86-4.05%2,967,100
Mar 19, 202616.7916.9016.5016.5316.53-2.13%2,219,400
Mar 18, 202616.5716.9516.5116.8916.892.12%1,854,100
Mar 17, 202617.0017.0016.5316.5416.54-2.25%1,703,900
Mar 16, 202616.7516.9216.6316.9216.921.01%1,540,800
Mar 13, 202616.8717.0916.7316.7516.75-1.06%2,014,300
Mar 12, 202617.0517.1016.8616.9316.93-0.53%1,751,000
Mar 11, 202617.2217.3016.9717.0217.02-1.22%2,014,700
Mar 10, 202616.8717.2516.7517.2317.233.17%3,056,500
Mar 9, 202616.6416.8016.3816.7016.70-0.60%2,453,000
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