Kunshan TopA Intelligent Equipment Co.,Ltd (SHE:300836)
China
· Delayed Price · Currency is CNY 58.18
+1.22 (2.14%)
Apr 29, 2026, 3:04 PM CST
SHE:300836 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 59.00 | 59.00 | 56.40 | 57.25 | - | 0.51% | 506,265 |
| Apr 28, 2026 | 57.18 | 59.15 | 55.65 | 56.96 | 56.96 | -0.59% | 1,749,279 |
| Apr 27, 2026 | 56.60 | 57.99 | 54.23 | 57.30 | 57.30 | 0.76% | 3,652,860 |
| Apr 24, 2026 | 59.00 | 60.53 | 56.61 | 56.87 | 56.87 | -7.66% | 3,737,047 |
| Apr 23, 2026 | 63.83 | 64.70 | 61.23 | 61.59 | 61.59 | -3.71% | 2,091,100 |
| Apr 22, 2026 | 62.01 | 66.00 | 61.63 | 63.96 | 63.96 | 2.90% | 2,551,354 |
| Apr 21, 2026 | 62.29 | 62.63 | 61.64 | 62.16 | 62.16 | -0.66% | 911,628 |
| Apr 20, 2026 | 62.32 | 62.69 | 61.68 | 62.57 | 62.57 | 0.40% | 1,185,617 |
| Apr 17, 2026 | 62.21 | 63.00 | 61.80 | 62.32 | 62.32 | -0.29% | 1,425,098 |
| Apr 16, 2026 | 62.39 | 63.06 | 61.00 | 62.50 | 62.50 | 0.63% | 1,668,711 |
| Apr 15, 2026 | 63.99 | 64.00 | 61.62 | 62.11 | 62.11 | -2.77% | 1,854,493 |
| Apr 14, 2026 | 60.30 | 63.96 | 60.22 | 63.88 | 63.88 | 6.32% | 2,480,928 |
| Apr 13, 2026 | 59.67 | 60.35 | 58.62 | 60.08 | 60.08 | 1.26% | 1,359,495 |
| Apr 10, 2026 | 56.71 | 61.00 | 56.71 | 59.33 | 59.33 | 5.01% | 2,275,501 |
| Apr 9, 2026 | 55.81 | 57.40 | 55.06 | 56.50 | 56.50 | 0.25% | 1,112,645 |
| Apr 8, 2026 | 53.52 | 56.59 | 53.00 | 56.36 | 56.36 | 9.03% | 2,108,045 |
| Apr 7, 2026 | 52.12 | 52.87 | 51.50 | 51.69 | 51.69 | -0.46% | 853,640 |
| Apr 3, 2026 | 52.30 | 52.55 | 51.50 | 51.93 | 51.93 | -2.02% | 999,700 |
| Apr 2, 2026 | 55.00 | 55.38 | 52.67 | 53.00 | 53.00 | -3.72% | 1,135,725 |
| Apr 1, 2026 | 55.40 | 56.46 | 54.58 | 55.05 | 55.05 | 0.92% | 1,013,800 |
| Mar 31, 2026 | 55.69 | 56.30 | 54.05 | 54.55 | 54.55 | -1.85% | 892,853 |
| Mar 30, 2026 | 55.44 | 56.47 | 54.80 | 55.58 | 55.58 | -0.75% | 1,104,792 |
| Mar 27, 2026 | 54.76 | 57.20 | 53.61 | 56.00 | 56.00 | 1.25% | 1,049,245 |
| Mar 26, 2026 | 56.00 | 58.00 | 54.97 | 55.31 | 55.31 | -0.95% | 1,371,959 |
| Mar 25, 2026 | 55.07 | 56.77 | 54.68 | 55.84 | 55.84 | 2.05% | 1,355,236 |
| Mar 24, 2026 | 53.99 | 54.92 | 52.75 | 54.72 | 54.72 | 3.26% | 1,785,579 |
| Mar 23, 2026 | 56.97 | 57.66 | 52.58 | 52.99 | 52.99 | -10.17% | 3,299,569 |
| Mar 20, 2026 | 58.50 | 60.38 | 57.52 | 58.99 | 58.99 | 1.04% | 2,367,842 |
| Mar 19, 2026 | 59.30 | 59.89 | 58.00 | 58.38 | 58.38 | -4.93% | 2,099,650 |
| Mar 18, 2026 | 58.12 | 61.58 | 56.65 | 61.41 | 61.41 | 4.97% | 3,793,634 |
| Mar 17, 2026 | 57.97 | 60.19 | 57.91 | 58.50 | 58.50 | 1.99% | 2,523,999 |
| Mar 16, 2026 | 55.70 | 57.44 | 55.14 | 57.36 | 57.36 | 3.73% | 1,560,290 |
| Mar 13, 2026 | 56.75 | 56.75 | 54.95 | 55.30 | 55.30 | -2.74% | 1,631,018 |
| Mar 12, 2026 | 59.22 | 59.80 | 56.19 | 56.86 | 56.86 | -4.16% | 2,266,187 |
| Mar 11, 2026 | 60.38 | 61.76 | 58.66 | 59.33 | 59.33 | -1.84% | 2,153,992 |
| Mar 10, 2026 | 60.14 | 61.24 | 59.13 | 60.44 | 60.44 | 1.22% | 1,405,715 |
| Mar 9, 2026 | 59.80 | 60.77 | 57.06 | 59.71 | 59.71 | -0.15% | 1,978,001 |
| Mar 6, 2026 | 61.00 | 61.87 | 59.26 | 59.80 | 59.80 | -2.76% | 1,634,953 |
| Mar 5, 2026 | 61.24 | 62.88 | 60.60 | 61.50 | 61.50 | 2.43% | 2,160,030 |
| Mar 4, 2026 | 56.66 | 61.47 | 56.38 | 60.04 | 60.04 | 4.36% | 2,468,769 |
| Mar 3, 2026 | 63.85 | 64.26 | 57.08 | 57.53 | 57.53 | -9.90% | 3,312,653 |
| Mar 2, 2026 | 62.59 | 64.48 | 61.78 | 63.85 | 63.85 | 0.87% | 2,111,293 |
| Feb 27, 2026 | 63.36 | 63.50 | 61.81 | 63.30 | 63.30 | -1.09% | 1,693,357 |
| Feb 26, 2026 | 60.26 | 64.23 | 60.16 | 64.00 | 64.00 | 6.03% | 2,892,016 |
| Feb 25, 2026 | 60.88 | 60.88 | 59.00 | 60.36 | 60.36 | -0.18% | 1,429,653 |
| Feb 24, 2026 | 61.00 | 61.65 | 60.24 | 60.47 | 60.47 | -0.05% | 1,036,338 |
| Feb 13, 2026 | 60.90 | 61.99 | 60.10 | 60.50 | 60.50 | -0.82% | 1,075,197 |
| Feb 12, 2026 | 59.52 | 62.00 | 59.34 | 61.00 | 61.00 | 2.28% | 1,343,300 |
| Feb 11, 2026 | 60.50 | 60.51 | 59.31 | 59.64 | 59.64 | -1.41% | 901,450 |
| Feb 10, 2026 | 60.06 | 60.99 | 59.02 | 60.49 | 60.49 | 1.09% | 1,199,443 |
| Feb 9, 2026 | 59.40 | 60.37 | 58.10 | 59.84 | 59.84 | 2.64% | 1,531,398 |
| Feb 6, 2026 | 57.26 | 59.80 | 56.61 | 58.30 | 58.30 | 0.47% | 1,819,500 |
| Feb 5, 2026 | 57.81 | 58.72 | 57.25 | 58.03 | 58.03 | -0.94% | 976,895 |
| Feb 4, 2026 | 59.40 | 59.53 | 57.78 | 58.58 | 58.58 | -1.96% | 1,136,610 |
| Feb 3, 2026 | 59.00 | 59.99 | 58.65 | 59.75 | 59.75 | 2.03% | 1,391,685 |
| Feb 2, 2026 | 59.72 | 60.81 | 58.50 | 58.56 | 58.56 | -2.27% | 1,753,490 |
| Jan 30, 2026 | 60.13 | 60.96 | 58.80 | 59.92 | 59.92 | -1.32% | 1,659,894 |
| Jan 29, 2026 | 62.91 | 63.35 | 60.60 | 60.72 | 60.72 | -3.62% | 2,215,685 |
| Jan 28, 2026 | 67.57 | 67.76 | 62.23 | 63.00 | 63.00 | -7.77% | 4,144,421 |
| Jan 27, 2026 | 69.13 | 69.56 | 65.90 | 68.31 | 68.31 | -1.19% | 2,400,686 |
| Jan 26, 2026 | 70.10 | 71.68 | 67.57 | 69.13 | 69.13 | -1.47% | 3,012,173 |
| Jan 23, 2026 | 65.35 | 70.97 | 64.87 | 70.16 | 70.16 | 5.68% | 4,433,937 |
| Jan 22, 2026 | 68.22 | 69.03 | 64.03 | 66.39 | 66.39 | -0.95% | 4,157,083 |
| Jan 21, 2026 | 61.31 | 67.77 | 61.31 | 67.03 | 67.03 | 8.31% | 3,373,317 |
| Jan 20, 2026 | 62.26 | 63.68 | 60.20 | 61.89 | 61.89 | -1.57% | 1,922,168 |
| Jan 19, 2026 | 63.76 | 63.99 | 61.50 | 62.88 | 62.88 | -2.21% | 2,831,194 |
| Jan 16, 2026 | 59.30 | 64.54 | 59.00 | 64.30 | 64.30 | 9.21% | 4,044,840 |
| Jan 15, 2026 | 62.11 | 62.11 | 58.41 | 58.88 | 58.88 | -5.44% | 3,380,295 |
| Jan 14, 2026 | 59.00 | 62.27 | 57.50 | 62.27 | 62.27 | 7.66% | 5,232,986 |
| Jan 13, 2026 | 56.97 | 59.56 | 55.50 | 57.84 | 57.84 | 2.61% | 2,811,653 |
| Jan 12, 2026 | 56.80 | 57.12 | 55.00 | 56.37 | 56.37 | -0.76% | 1,952,545 |
| Jan 9, 2026 | 55.42 | 57.00 | 55.41 | 56.80 | 56.80 | 1.94% | 1,821,009 |
| Jan 8, 2026 | 56.01 | 56.19 | 55.10 | 55.72 | 55.72 | -0.64% | 1,162,565 |
| Jan 7, 2026 | 56.63 | 56.70 | 54.72 | 56.08 | 56.08 | 0.54% | 1,447,483 |
| Jan 6, 2026 | 55.64 | 57.46 | 55.60 | 55.78 | 55.78 | 0.25% | 1,488,948 |
| Jan 5, 2026 | 55.30 | 56.50 | 54.58 | 55.64 | 55.64 | 1.35% | 1,458,067 |
| Dec 31, 2025 | 55.99 | 56.20 | 54.10 | 54.90 | 54.90 | -1.40% | 1,162,361 |
| Dec 30, 2025 | 55.29 | 56.50 | 54.26 | 55.68 | 55.68 | -0.38% | 1,184,379 |
| Dec 29, 2025 | 57.11 | 57.11 | 54.85 | 55.89 | 55.89 | -2.03% | 1,597,938 |
| Dec 26, 2025 | 57.34 | 58.35 | 56.50 | 57.05 | 57.05 | -1.08% | 2,054,589 |
| Dec 25, 2025 | 54.68 | 58.00 | 54.68 | 57.67 | 57.67 | 5.82% | 2,725,268 |
| Dec 24, 2025 | 54.50 | 55.00 | 53.70 | 54.50 | 54.50 | -0.18% | 1,074,242 |
| Dec 23, 2025 | 54.20 | 54.75 | 53.70 | 54.60 | 54.60 | 0.74% | 1,202,048 |
| Dec 22, 2025 | 53.28 | 54.23 | 52.88 | 54.20 | 54.20 | 2.17% | 1,284,569 |
| Dec 19, 2025 | 52.56 | 53.79 | 52.53 | 53.05 | 53.05 | 1.43% | 1,010,394 |
| Dec 18, 2025 | 52.61 | 53.58 | 52.10 | 52.30 | 52.30 | -1.23% | 1,065,195 |
| Dec 17, 2025 | 52.72 | 53.97 | 51.84 | 52.95 | 52.95 | 0.44% | 1,366,354 |
| Dec 16, 2025 | 52.32 | 53.73 | 52.32 | 52.72 | 52.72 | -0.15% | 1,092,994 |
| Dec 15, 2025 | 51.88 | 53.75 | 51.80 | 52.80 | 52.80 | 0.44% | 1,460,790 |
| Dec 12, 2025 | 52.70 | 53.23 | 52.23 | 52.57 | 52.57 | -0.25% | 1,094,205 |
| Dec 11, 2025 | 53.22 | 53.53 | 52.22 | 52.70 | 52.70 | -0.68% | 904,385 |
| Dec 10, 2025 | 52.56 | 53.18 | 51.95 | 53.06 | 53.06 | 0.93% | 910,480 |
| Dec 9, 2025 | 52.14 | 52.72 | 51.95 | 52.57 | 52.57 | 0.11% | 816,075 |
| Dec 8, 2025 | 50.83 | 53.08 | 50.73 | 52.51 | 52.51 | 3.31% | 1,294,280 |
| Dec 5, 2025 | 50.81 | 51.14 | 50.10 | 50.83 | 50.83 | 0.30% | 662,243 |
| Dec 4, 2025 | 50.83 | 51.20 | 49.90 | 50.68 | 50.68 | -0.04% | 625,300 |
| Dec 3, 2025 | 51.35 | 52.00 | 50.33 | 50.70 | 50.70 | -1.27% | 755,950 |
| Dec 2, 2025 | 52.21 | 52.26 | 50.81 | 51.35 | 51.35 | -1.53% | 930,541 |
| Dec 1, 2025 | 52.59 | 53.52 | 51.88 | 52.15 | 52.15 | -0.52% | 1,526,141 |
| Nov 28, 2025 | 51.10 | 52.58 | 50.87 | 52.42 | 52.42 | 2.54% | 1,532,004 |