Tongxing Environmental Protection Technology Co.,Ltd (SHE:003027)
China
· Delayed Price · Currency is CNY 22.91
+0.38 (1.69%)
Mar 10, 2026, 3:04 PM CST
SHE:003027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 21.87 | 23.05 | 21.87 | 22.81 | - | 1.24% | 1,787,600 |
| Mar 9, 2026 | 22.69 | 23.24 | 22.35 | 22.53 | 22.53 | -1.53% | 4,125,100 |
| Mar 6, 2026 | 21.87 | 22.93 | 20.98 | 22.88 | 22.88 | 4.52% | 3,741,400 |
| Mar 5, 2026 | 22.00 | 22.22 | 21.75 | 21.89 | 21.89 | 0.78% | 1,993,376 |
| Mar 4, 2026 | 21.66 | 22.00 | 21.23 | 21.72 | 21.72 | 0.18% | 2,670,510 |
| Mar 3, 2026 | 22.55 | 22.80 | 21.61 | 21.68 | 21.68 | -3.43% | 3,171,772 |
| Mar 2, 2026 | 23.07 | 23.33 | 22.00 | 22.45 | 22.45 | -4.18% | 3,879,250 |
| Feb 27, 2026 | 23.34 | 23.45 | 23.01 | 23.43 | 23.43 | 0.17% | 2,411,900 |
| Feb 26, 2026 | 23.22 | 23.40 | 23.03 | 23.39 | 23.39 | 1.26% | 2,850,382 |
| Feb 25, 2026 | 23.13 | 23.24 | 23.04 | 23.10 | 23.10 | - | 1,978,900 |
| Feb 24, 2026 | 22.85 | 23.13 | 22.66 | 23.10 | 23.10 | 1.90% | 2,813,547 |
| Feb 13, 2026 | 22.55 | 22.93 | 22.51 | 22.67 | 22.67 | 0.67% | 1,923,476 |
| Feb 12, 2026 | 22.86 | 22.92 | 22.49 | 22.52 | 22.52 | -1.40% | 2,419,250 |
| Feb 11, 2026 | 23.08 | 23.20 | 22.83 | 22.84 | 22.84 | -0.83% | 2,169,576 |
| Feb 10, 2026 | 23.00 | 23.24 | 22.83 | 23.03 | 23.03 | 0.30% | 2,328,382 |
| Feb 9, 2026 | 22.97 | 23.08 | 22.78 | 22.96 | 22.96 | 0.48% | 2,686,932 |
| Feb 6, 2026 | 22.59 | 23.08 | 22.25 | 22.85 | 22.85 | 0.53% | 3,132,408 |
| Feb 5, 2026 | 22.63 | 23.17 | 22.56 | 22.73 | 22.73 | -0.22% | 2,887,464 |
| Feb 4, 2026 | 22.56 | 23.04 | 22.47 | 22.78 | 22.78 | 1.29% | 3,530,677 |
| Feb 3, 2026 | 22.40 | 22.60 | 22.20 | 22.49 | 22.49 | 1.31% | 2,354,250 |
| Feb 2, 2026 | 22.40 | 22.85 | 21.99 | 22.20 | 22.20 | -1.20% | 3,000,500 |
| Jan 30, 2026 | 22.07 | 22.54 | 21.90 | 22.47 | 22.47 | 2.23% | 3,250,650 |
| Jan 29, 2026 | 22.28 | 22.50 | 21.81 | 21.98 | 21.98 | -1.61% | 3,133,600 |
| Jan 28, 2026 | 22.70 | 22.80 | 22.21 | 22.34 | 22.34 | -1.85% | 3,060,901 |
| Jan 27, 2026 | 22.99 | 23.04 | 22.16 | 22.76 | 22.76 | -2.32% | 4,460,950 |
| Jan 26, 2026 | 23.00 | 23.63 | 22.43 | 23.30 | 23.30 | 1.39% | 7,427,677 |
| Jan 23, 2026 | 22.68 | 23.23 | 22.68 | 22.98 | 22.98 | 1.41% | 4,051,250 |
| Jan 22, 2026 | 22.63 | 22.77 | 22.40 | 22.66 | 22.66 | -0.26% | 2,678,100 |
| Jan 21, 2026 | 22.18 | 22.87 | 22.00 | 22.72 | 22.72 | 1.75% | 3,962,927 |
| Jan 20, 2026 | 22.51 | 22.63 | 22.16 | 22.33 | 22.33 | -1.24% | 3,264,600 |
| Jan 19, 2026 | 21.84 | 22.85 | 21.80 | 22.61 | 22.61 | 3.01% | 5,588,900 |
| Jan 16, 2026 | 22.60 | 22.70 | 21.70 | 21.95 | 21.95 | -0.90% | 4,535,628 |
| Jan 15, 2026 | 22.13 | 22.33 | 22.00 | 22.15 | 22.15 | - | 3,070,100 |
| Jan 14, 2026 | 22.43 | 22.53 | 21.70 | 22.15 | 22.15 | -1.47% | 5,761,050 |
| Jan 13, 2026 | 22.76 | 23.12 | 22.25 | 22.48 | 22.48 | -1.23% | 5,371,050 |
| Jan 12, 2026 | 22.05 | 23.30 | 21.79 | 22.76 | 22.76 | 4.26% | 7,844,430 |
| Jan 9, 2026 | 21.35 | 22.32 | 21.23 | 21.83 | 21.83 | 2.44% | 5,761,926 |
| Jan 8, 2026 | 21.19 | 21.44 | 21.11 | 21.31 | 21.31 | 0.57% | 3,037,000 |
| Jan 7, 2026 | 21.41 | 21.54 | 21.10 | 21.19 | 21.19 | -1.35% | 3,742,450 |
| Jan 6, 2026 | 21.43 | 21.65 | 21.17 | 21.48 | 21.48 | 0.23% | 4,127,050 |
| Jan 5, 2026 | 22.12 | 22.39 | 21.28 | 21.43 | 21.43 | -3.90% | 6,478,400 |
| Dec 31, 2025 | 22.18 | 22.33 | 21.76 | 22.30 | 22.30 | 0.41% | 5,788,250 |
| Dec 30, 2025 | 22.74 | 23.07 | 21.89 | 22.21 | 22.21 | -4.06% | 11,684,679 |
| Dec 29, 2025 | 24.70 | 24.70 | 23.10 | 23.15 | 23.15 | 3.12% | 17,379,230 |
| Dec 26, 2025 | 21.49 | 22.68 | 21.35 | 22.45 | 22.45 | 5.25% | 9,028,900 |
| Dec 25, 2025 | 21.14 | 21.46 | 20.82 | 21.33 | 21.33 | 0.61% | 3,170,300 |
| Dec 24, 2025 | 20.90 | 21.72 | 20.72 | 21.20 | 21.20 | 1.44% | 5,172,850 |
| Dec 23, 2025 | 20.19 | 21.14 | 20.05 | 20.90 | 20.90 | 2.55% | 7,155,050 |
| Dec 22, 2025 | 20.90 | 20.96 | 20.06 | 20.38 | 20.38 | 1.04% | 8,392,200 |
| Dec 19, 2025 | 19.26 | 20.85 | 19.25 | 20.17 | 20.17 | 4.72% | 7,839,750 |
| Dec 18, 2025 | 19.05 | 19.52 | 18.95 | 19.26 | 19.26 | 0.52% | 2,840,900 |
| Dec 17, 2025 | 19.23 | 19.37 | 18.77 | 19.16 | 19.16 | -0.31% | 3,069,300 |
| Dec 16, 2025 | 19.70 | 19.70 | 19.19 | 19.22 | 19.22 | -2.29% | 2,154,700 |
| Dec 15, 2025 | 19.40 | 19.74 | 19.22 | 19.67 | 19.67 | 1.13% | 2,558,100 |
| Dec 12, 2025 | 19.89 | 19.90 | 19.43 | 19.45 | 19.45 | -1.52% | 3,416,200 |
| Dec 11, 2025 | 20.25 | 20.29 | 19.75 | 19.75 | 19.75 | -2.28% | 3,089,600 |
| Dec 10, 2025 | 20.50 | 20.60 | 20.17 | 20.21 | 20.21 | -2.08% | 2,797,200 |
| Dec 9, 2025 | 20.58 | 20.84 | 20.35 | 20.64 | 20.64 | 0.19% | 3,891,600 |
| Dec 8, 2025 | 20.80 | 20.80 | 20.37 | 20.60 | 20.60 | 0.05% | 3,367,150 |
| Dec 5, 2025 | 20.30 | 20.68 | 19.98 | 20.59 | 20.59 | 1.78% | 3,238,590 |
| Dec 4, 2025 | 20.77 | 20.80 | 20.21 | 20.23 | 20.23 | -2.51% | 3,998,150 |
| Dec 3, 2025 | 21.14 | 21.17 | 20.63 | 20.75 | 20.75 | -1.57% | 4,255,150 |
| Dec 2, 2025 | 21.46 | 21.50 | 20.99 | 21.08 | 21.08 | -1.72% | 4,129,000 |
| Dec 1, 2025 | 21.80 | 22.21 | 21.35 | 21.45 | 21.45 | -0.83% | 5,588,000 |
| Nov 28, 2025 | 21.44 | 21.79 | 21.11 | 21.63 | 21.63 | 0.89% | 5,276,776 |
| Nov 27, 2025 | 21.58 | 21.95 | 20.99 | 21.44 | 21.44 | -0.74% | 7,252,400 |
| Nov 26, 2025 | 21.45 | 22.65 | 21.21 | 21.60 | 21.60 | -0.18% | 10,549,120 |
| Nov 25, 2025 | 21.93 | 22.11 | 21.56 | 21.64 | 21.64 | -1.68% | 8,894,909 |
| Nov 24, 2025 | 22.52 | 22.90 | 21.64 | 22.01 | 22.01 | 1.43% | 7,670,750 |
| Nov 21, 2025 | 22.45 | 23.33 | 21.64 | 21.70 | 21.70 | -6.14% | 11,186,634 |
| Nov 20, 2025 | 23.05 | 24.77 | 22.91 | 23.12 | 23.12 | 0.39% | 11,563,204 |
| Nov 19, 2025 | 23.40 | 24.04 | 22.90 | 23.03 | 23.03 | -3.84% | 12,830,200 |
| Nov 18, 2025 | 23.80 | 25.89 | 23.52 | 23.95 | 23.95 | 0.67% | 23,622,420 |
| Nov 17, 2025 | 21.99 | 23.79 | 21.71 | 23.79 | 23.79 | 9.99% | 14,015,820 |
| Nov 14, 2025 | 21.81 | 22.11 | 21.26 | 21.63 | 21.63 | -3.82% | 17,054,660 |
| Nov 13, 2025 | 24.37 | 24.37 | 21.83 | 22.49 | 22.49 | 1.53% | 28,732,940 |
| Nov 12, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 9.98% | 2,491,513 |
| Nov 11, 2025 | 20.13 | 20.25 | 19.87 | 20.14 | 20.14 | 0.30% | 2,729,276 |
| Nov 10, 2025 | 20.12 | 20.54 | 19.86 | 20.08 | 20.08 | - | 4,525,500 |
| Nov 7, 2025 | 19.66 | 20.20 | 19.54 | 20.08 | 20.08 | 2.29% | 5,276,100 |
| Nov 6, 2025 | 19.65 | 19.72 | 19.44 | 19.63 | 19.63 | -0.10% | 2,327,450 |
| Nov 5, 2025 | 19.27 | 19.70 | 19.04 | 19.65 | 19.65 | 1.87% | 2,950,373 |
| Nov 4, 2025 | 19.50 | 19.60 | 19.18 | 19.29 | 19.29 | -0.72% | 2,597,200 |
| Nov 3, 2025 | 19.48 | 19.66 | 19.29 | 19.43 | 19.43 | -0.05% | 3,127,400 |
| Oct 31, 2025 | 19.28 | 19.56 | 19.16 | 19.44 | 19.44 | 1.36% | 2,834,900 |
| Oct 30, 2025 | 19.36 | 19.46 | 19.18 | 19.18 | 19.18 | -1.18% | 2,316,650 |
| Oct 29, 2025 | 19.88 | 19.91 | 19.35 | 19.41 | 19.41 | -2.32% | 3,288,650 |
| Oct 28, 2025 | 19.73 | 19.92 | 19.54 | 19.87 | 19.87 | 0.71% | 2,493,000 |
| Oct 27, 2025 | 19.80 | 19.98 | 19.52 | 19.73 | 19.73 | 0.15% | 3,551,400 |
| Oct 24, 2025 | 19.60 | 19.78 | 19.46 | 19.70 | 19.70 | 0.56% | 3,151,200 |
| Oct 23, 2025 | 19.78 | 19.88 | 19.31 | 19.59 | 19.59 | -0.91% | 3,751,350 |
| Oct 22, 2025 | 19.58 | 20.03 | 19.53 | 19.77 | 19.77 | 0.76% | 3,253,350 |
| Oct 21, 2025 | 19.15 | 19.62 | 19.10 | 19.62 | 19.62 | 2.83% | 3,504,850 |
| Oct 20, 2025 | 19.26 | 19.39 | 18.90 | 19.08 | 19.08 | -0.16% | 3,695,700 |
| Oct 17, 2025 | 19.35 | 19.45 | 19.07 | 19.11 | 19.11 | -1.44% | 2,514,600 |
| Oct 16, 2025 | 19.74 | 19.80 | 19.35 | 19.39 | 19.39 | -1.72% | 2,183,650 |
| Oct 15, 2025 | 19.98 | 20.00 | 19.00 | 19.73 | 19.73 | 0.15% | 4,061,600 |
| Oct 14, 2025 | 19.65 | 19.87 | 19.58 | 19.70 | 19.70 | 0.25% | 2,639,850 |
| Oct 13, 2025 | 19.00 | 19.69 | 18.57 | 19.65 | 19.65 | - | 2,842,745 |
| Oct 10, 2025 | 19.58 | 19.73 | 19.39 | 19.65 | 19.65 | 0.31% | 2,137,100 |