Skip to main content
Nanjing Toua Hardware and Tools Co., Ltd. (SHE:301125)
China flag China · Delayed Price · Currency is CNY
23.05
+0.06 (0.26%)
Apr 29, 2026, 3:04 PM CST

SHE:301125 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.2624.2622.8123.20-0.91%1,635,012
Apr 28, 202622.6523.5322.6522.9922.99-2.34%3,656,872
Apr 27, 202623.6923.9223.2023.5423.54-1.18%2,553,553
Apr 24, 202624.2624.2723.6923.8223.82-1.85%2,590,692
Apr 23, 202624.8024.9324.1224.2724.27-2.14%3,171,200
Apr 22, 202624.8825.0024.5024.8024.80-0.56%3,283,777
Apr 21, 202624.6125.4624.5524.9424.940.73%5,420,756
Apr 20, 202622.7324.7622.7024.7624.768.22%5,804,672
Apr 17, 202622.5223.1722.4022.8822.881.60%3,947,516
Apr 16, 202623.2723.8822.4522.5222.52-0.49%5,002,871
Apr 15, 202623.0523.2322.5722.6322.63-1.82%4,017,600
Apr 14, 202622.9523.5722.5823.0523.051.86%6,423,404
Apr 13, 202620.2322.8119.9322.6322.6312.53%7,168,452
Apr 10, 202619.9320.4419.9320.1120.111.26%1,764,100
Apr 9, 202620.2820.2819.7319.8619.86-2.41%2,292,600
Apr 8, 202619.5720.3819.5720.3520.356.27%2,593,435
Apr 7, 202619.0419.2418.7519.1519.150.84%2,342,800
Apr 3, 202618.9919.3718.7618.9918.990.53%3,145,322
Apr 2, 202619.8019.9218.7518.8918.89-5.27%4,052,436
Apr 1, 202619.6220.2419.4019.9419.943.21%2,970,328
Mar 31, 202619.3020.3519.2819.3219.320.68%4,140,400
Mar 30, 202619.1519.3918.5019.1919.19-0.62%2,463,329
Mar 27, 202618.8019.4218.7519.3119.311.10%1,895,935
Mar 26, 202619.3919.4618.7919.1019.10-1.24%2,655,200
Mar 25, 202619.5919.9319.1619.3419.34-0.72%3,661,640
Mar 24, 202619.0919.4818.3619.4819.485.18%5,482,346
Mar 23, 202619.8819.9918.3718.5218.52-8.04%6,928,864
Mar 20, 202621.7321.8920.0220.1420.14-6.93%7,695,585
Mar 19, 202623.6823.7221.3321.6421.64-8.65%7,824,048
Mar 18, 202623.5824.9123.2323.6923.690.98%5,099,074
Mar 17, 202625.9426.1923.3623.4623.46-8.93%8,503,546
Mar 16, 202624.5326.4124.5225.7625.765.23%7,179,006
Mar 13, 202624.2025.3924.0324.4824.480.25%4,710,102
Mar 12, 202623.9025.0423.7124.4224.422.18%3,970,461
Mar 11, 202624.1024.4623.7223.9023.90-0.29%3,722,816
Mar 10, 202623.7424.1823.7023.9723.971.57%2,852,741
Mar 9, 202623.5423.7622.3823.6023.600.94%4,743,674
Mar 6, 202622.5923.4922.3823.3823.384.00%2,733,640
Mar 5, 202622.8123.2022.3022.4822.48-0.13%2,764,149
Mar 4, 202622.4523.1922.3622.5122.51-0.84%3,471,061
Mar 3, 202623.6024.2222.6522.7022.70-3.49%4,532,640
Mar 2, 202623.7724.9823.2023.5223.52-1.63%5,524,700
Feb 27, 202623.6523.9523.3623.9123.910.76%2,812,897
Feb 26, 202623.7323.9223.3023.7323.73-0.21%3,085,339
Feb 25, 202623.9624.0523.5523.7823.780.42%4,404,724
Feb 24, 202622.8924.2922.7723.6823.686.09%7,550,841
Feb 13, 202622.4423.5021.8922.3222.32-0.27%6,496,513
Feb 12, 202621.6322.7021.4722.3822.385.52%5,330,598
Feb 11, 202620.9721.4020.7321.2121.211.97%4,341,080
Feb 10, 202621.5021.5020.6820.8020.80-2.80%3,860,630
Feb 9, 202621.5321.7921.3021.4021.400.19%2,563,337
Feb 6, 202621.4921.7021.1221.3621.36-0.65%2,545,590
Feb 5, 202621.4622.0521.2721.5021.50-0.37%3,231,036
Feb 4, 202621.4121.7321.1121.5821.581.27%2,984,540
Feb 3, 202620.8121.4520.6421.3121.312.80%2,762,096
Feb 2, 202621.0521.4220.5720.7320.73-1.89%3,475,983
Jan 30, 202620.7521.3920.3521.1321.133.07%5,139,719
Jan 29, 202621.0121.6320.4620.5020.50-2.71%5,222,494
Jan 28, 202621.5922.8620.8521.0721.07-1.91%6,015,592
Jan 27, 202620.1821.5719.8621.4821.486.02%7,325,092
Jan 26, 202622.6522.6620.0320.2620.26-9.84%9,912,471
Jan 23, 202620.5323.0020.5322.4722.479.72%10,309,980
Jan 22, 202620.5020.6920.3120.4820.48-0.10%2,256,489
Jan 21, 202619.8420.6719.7220.5020.503.02%3,633,032
Jan 20, 202620.2820.3319.7019.9019.90-1.68%2,504,880
Jan 19, 202620.3020.5520.0220.2420.24-0.05%2,359,881
Jan 16, 202619.9220.4019.7820.2520.252.53%3,809,048
Jan 15, 202619.5720.0319.4419.7519.750.51%2,286,620
Jan 14, 202619.8420.4619.2319.6519.65-0.35%4,769,513
Jan 13, 202619.2520.7318.7819.7219.722.39%6,741,625
Jan 12, 202619.0919.4418.9819.2619.261.26%3,422,316
Jan 9, 202619.1819.4218.9119.0219.02-0.31%2,872,780
Jan 8, 202618.4719.4918.4119.0819.083.30%4,309,281
Jan 7, 202618.7718.7718.3318.4718.47-1.60%2,695,080
Jan 6, 202618.0718.9518.0718.7718.773.82%4,303,093
Jan 5, 202618.5218.6917.9518.0818.08-1.63%3,155,300
Dec 31, 202518.3618.6317.7218.3818.380.82%3,500,536
Dec 30, 202517.5018.5417.4318.2318.233.40%4,358,900
Dec 29, 202517.4617.6717.2517.6317.631.50%1,897,200
Dec 26, 202517.6617.7917.2017.3717.37-1.64%1,973,100
Dec 25, 202518.0118.0617.4117.6617.66-2.05%2,763,772
Dec 24, 202518.0218.3017.8618.0318.030.06%2,012,592
Dec 23, 202517.7118.1517.7118.0218.021.35%2,324,576
Dec 22, 202517.6917.9217.4117.7817.781.20%2,256,196
Dec 19, 202517.5017.7717.1917.5717.570.40%2,278,600
Dec 18, 202517.0817.7317.0817.5017.501.92%2,578,000
Dec 17, 202518.3518.3916.8117.1717.17-7.59%5,322,336
Dec 16, 202518.4419.0718.0818.5818.580.76%5,352,040
Dec 15, 202518.3318.4818.0718.4418.440.16%2,177,673
Dec 12, 202518.6718.8718.2618.4118.41-2.02%3,075,591
Dec 11, 202518.6919.3018.2618.7918.790.54%4,474,537
Dec 10, 202518.0518.8117.8518.6918.693.55%3,614,840
Dec 9, 202518.0418.4717.9218.0518.050.06%2,496,951
Dec 8, 202518.1818.5417.9518.0418.04-1.15%4,386,232
Dec 5, 202516.7718.6816.5718.2518.259.48%6,952,100
Dec 4, 202517.0917.1816.6216.6716.67-1.36%2,130,268
Dec 3, 202517.2817.3016.7616.9016.90-1.74%2,064,904
Dec 2, 202517.5717.5817.0717.2017.20-1.77%2,404,300
Dec 1, 202517.8517.9617.4717.5117.51-1.96%2,193,500
Nov 28, 202517.4917.8617.2917.8617.862.29%2,062,888