Skip to main content
Tongxing Environmental Protection Technology Co.,Ltd (SHE:003027)
China flag China · Delayed Price · Currency is CNY
23.67
-0.65 (-2.67%)
Apr 29, 2026, 3:04 PM CST

SHE:003027 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.0024.2923.5023.6723.67-2.67%10,944,150
Apr 28, 202623.7925.5823.7924.3224.321.50%14,207,170
Apr 27, 202624.1824.3822.8623.9623.96-2.00%14,918,090
Apr 24, 202623.8425.8823.6124.4524.451.24%19,548,520
Apr 23, 202624.3024.8923.4124.1524.15-3.94%22,335,896
Apr 22, 202627.6727.6724.9325.1425.14-0.04%32,315,763
Apr 21, 202623.0025.1522.8025.1525.1510.02%12,118,730
Apr 20, 202622.8023.5022.5222.8622.86-0.35%5,038,100
Apr 17, 202622.2223.1521.8722.9422.942.78%6,712,800
Apr 16, 202622.5222.5221.3622.3222.32-1.20%6,113,350
Apr 15, 202622.8623.1722.5822.5922.59-1.18%3,513,800
Apr 14, 202623.3323.9322.5122.8622.86-0.22%9,699,300
Apr 13, 202621.8023.0521.5022.9122.914.28%5,202,000
Apr 10, 202621.5422.0621.2321.9721.973.19%3,137,450
Apr 9, 202621.4021.4421.1521.2921.29-0.79%1,678,200
Apr 8, 202621.3221.5321.1421.4621.462.63%2,596,444
Apr 7, 202620.2921.0820.2420.9120.913.77%3,122,694
Apr 3, 202620.8921.0520.0320.1520.15-3.54%2,129,794
Apr 2, 202621.1021.4620.7520.8920.89-0.43%2,856,950
Apr 1, 202621.2821.3720.7220.9820.980.43%2,833,500
Mar 31, 202621.5521.6720.8220.8920.89-3.38%3,313,650
Mar 30, 202620.8021.8820.7621.6221.622.51%4,090,500
Mar 27, 202620.7521.1320.6421.0921.091.10%3,351,673
Mar 26, 202621.1621.3420.6520.8620.86-1.14%3,327,950
Mar 25, 202620.5321.4020.4321.1021.103.48%4,419,000
Mar 24, 202619.9020.4319.3620.3920.395.16%5,099,033
Mar 23, 202620.5120.5119.1419.3919.39-5.69%5,431,000
Mar 20, 202621.2021.7320.5320.5620.56-2.84%4,754,400
Mar 19, 202621.7621.8721.0621.1621.16-3.25%5,579,450
Mar 18, 202622.4822.6121.6221.8721.87-2.37%7,427,613
Mar 17, 202623.2023.4722.4022.4022.40-3.66%6,543,959
Mar 16, 202624.0824.1623.0623.2523.25-5.18%13,287,205
Mar 13, 202622.1624.5222.1524.5224.5210.00%10,196,640
Mar 12, 202622.9222.9222.1422.2922.29-2.58%2,197,058
Mar 11, 202623.0523.0522.7122.8822.88-0.13%2,059,000
Mar 10, 202622.7023.0522.5322.9122.911.69%2,560,800
Mar 9, 202622.6923.2422.3522.5322.53-1.53%4,125,100
Mar 6, 202621.8722.9320.9822.8822.884.52%3,741,400
Mar 5, 202622.0022.2221.7521.8921.890.78%1,993,376
Mar 4, 202621.6622.0021.2321.7221.720.18%2,670,510
Mar 3, 202622.5522.8021.6121.6821.68-3.43%3,171,772
Mar 2, 202623.0723.3322.0022.4522.45-4.18%3,879,250
Feb 27, 202623.3423.4523.0123.4323.430.17%2,411,900
Feb 26, 202623.2223.4023.0323.3923.391.26%2,850,382
Feb 25, 202623.1323.2423.0423.1023.10-1,978,900
Feb 24, 202622.8523.1322.6623.1023.101.90%2,813,547
Feb 13, 202622.5522.9322.5122.6722.670.67%1,923,476
Feb 12, 202622.8622.9222.4922.5222.52-1.40%2,419,250
Feb 11, 202623.0823.2022.8322.8422.84-0.83%2,169,576
Feb 10, 202623.0023.2422.8323.0323.030.30%2,328,382
Feb 9, 202622.9723.0822.7822.9622.960.48%2,686,932
Feb 6, 202622.5923.0822.2522.8522.850.53%3,132,408
Feb 5, 202622.6323.1722.5622.7322.73-0.22%2,887,464
Feb 4, 202622.5623.0422.4722.7822.781.29%3,530,677
Feb 3, 202622.4022.6022.2022.4922.491.31%2,354,250
Feb 2, 202622.4022.8521.9922.2022.20-1.20%3,000,500
Jan 30, 202622.0722.5421.9022.4722.472.23%3,250,650
Jan 29, 202622.2822.5021.8121.9821.98-1.61%3,133,600
Jan 28, 202622.7022.8022.2122.3422.34-1.85%3,060,901
Jan 27, 202622.9923.0422.1622.7622.76-2.32%4,460,950
Jan 26, 202623.0023.6322.4323.3023.301.39%7,427,677
Jan 23, 202622.6823.2322.6822.9822.981.41%4,051,250
Jan 22, 202622.6322.7722.4022.6622.66-0.26%2,678,100
Jan 21, 202622.1822.8722.0022.7222.721.75%3,962,927
Jan 20, 202622.5122.6322.1622.3322.33-1.24%3,264,600
Jan 19, 202621.8422.8521.8022.6122.613.01%5,588,900
Jan 16, 202622.6022.7021.7021.9521.95-0.90%4,535,628
Jan 15, 202622.1322.3322.0022.1522.15-3,070,100
Jan 14, 202622.4322.5321.7022.1522.15-1.47%5,761,050
Jan 13, 202622.7623.1222.2522.4822.48-1.23%5,371,050
Jan 12, 202622.0523.3021.7922.7622.764.26%7,844,430
Jan 9, 202621.3522.3221.2321.8321.832.44%5,761,926
Jan 8, 202621.1921.4421.1121.3121.310.57%3,037,000
Jan 7, 202621.4121.5421.1021.1921.19-1.35%3,742,450
Jan 6, 202621.4321.6521.1721.4821.480.23%4,127,050
Jan 5, 202622.1222.3921.2821.4321.43-3.90%6,478,400
Dec 31, 202522.1822.3321.7622.3022.300.41%5,788,250
Dec 30, 202522.7423.0721.8922.2122.21-4.06%11,684,679
Dec 29, 202524.7024.7023.1023.1523.153.12%17,379,230
Dec 26, 202521.4922.6821.3522.4522.455.25%9,028,900
Dec 25, 202521.1421.4620.8221.3321.330.61%3,170,300
Dec 24, 202520.9021.7220.7221.2021.201.44%5,172,850
Dec 23, 202520.1921.1420.0520.9020.902.55%7,155,050
Dec 22, 202520.9020.9620.0620.3820.381.04%8,392,200
Dec 19, 202519.2620.8519.2520.1720.174.72%7,839,750
Dec 18, 202519.0519.5218.9519.2619.260.52%2,840,900
Dec 17, 202519.2319.3718.7719.1619.16-0.31%3,069,300
Dec 16, 202519.7019.7019.1919.2219.22-2.29%2,154,700
Dec 15, 202519.4019.7419.2219.6719.671.13%2,558,100
Dec 12, 202519.8919.9019.4319.4519.45-1.52%3,416,200
Dec 11, 202520.2520.2919.7519.7519.75-2.28%3,089,600
Dec 10, 202520.5020.6020.1720.2120.21-2.08%2,797,200
Dec 9, 202520.5820.8420.3520.6420.640.19%3,891,600
Dec 8, 202520.8020.8020.3720.6020.600.05%3,367,150
Dec 5, 202520.3020.6819.9820.5920.591.78%3,238,590
Dec 4, 202520.7720.8020.2120.2320.23-2.51%3,998,150
Dec 3, 202521.1421.1720.6320.7520.75-1.57%4,255,150
Dec 2, 202521.4621.5020.9921.0821.08-1.72%4,129,000
Dec 1, 202521.8022.2121.3521.4521.45-0.83%5,588,000
Nov 28, 202521.4421.7921.1121.6321.630.89%5,276,776