Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Jiangsu Topfly New Materials Co., Ltd. (001373.SZ)

29.48
+0.13
+(0.44%)
As of 11:37:39 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 202527.9029.9829.4129.4829.48667,858
May 6, 202528.6329.7328.5329.3529.351,513,100
Apr 30, 202527.9029.0827.9028.4428.441,755,506
Apr 29, 202526.7327.8026.5727.5327.531,201,500
Apr 28, 202526.9227.1526.3626.8626.86810,531
Apr 25, 202527.0027.3126.7127.0627.06683,600
Apr 24, 202527.3027.5026.7027.0327.03771,900
Apr 23, 202527.1027.5027.1027.3927.39786,100
Apr 22, 202527.2627.2626.8227.0027.00507,300
Apr 21, 202526.5327.2226.4727.1427.14716,600
Apr 18, 202526.8827.1526.3726.8026.80744,833
Apr 17, 202526.8327.4226.6226.8926.89844,500
Apr 16, 202527.3327.4226.2626.8326.83933,074
Apr 15, 202527.5927.8027.0127.3227.321,059,574
Apr 14, 202527.2228.5027.2227.3327.331,570,701
Apr 11, 202528.0528.0526.6126.6126.612,204,300
Apr 10, 202526.0027.8126.0027.8127.811,334,831
Apr 9, 202524.6025.5323.0325.2825.281,376,700
Apr 8, 202526.2826.4924.3825.2525.251,717,500
Apr 7, 202527.1328.0026.3726.3726.37709,100
Apr 3, 202529.5729.6228.7629.3029.30782,800
Apr 2, 202529.2429.9329.1529.5929.59851,800
Apr 1, 202529.1529.7529.1029.2629.26922,007
Mar 31, 202529.5029.5028.4029.0029.00904,355
Mar 28, 202529.6029.9629.2829.4729.47746,200
Mar 27, 202530.0030.0029.3029.7129.71890,700
Mar 26, 202529.2630.1929.0330.0030.001,140,145
Mar 25, 202529.4729.5028.8329.1829.18942,137
Mar 24, 202530.0230.6028.6529.3229.321,591,100
Mar 21, 202530.8031.6229.9330.0230.021,902,114
Mar 20, 202532.3032.3030.8031.0131.012,114,800
Mar 19, 202531.5732.5231.3432.1332.132,375,721
Mar 18, 202531.5932.2731.1031.8731.872,588,494
Mar 17, 202531.9232.3831.5932.0132.011,664,894
Mar 14, 202531.6331.8031.0131.7531.751,502,793
Mar 13, 202531.8031.9731.0031.4031.401,461,141
Mar 12, 202532.1032.3031.7731.8031.801,734,200
Mar 11, 202531.8732.1831.5532.0932.091,866,400
Mar 10, 202532.8032.9431.6232.0732.072,315,641
Mar 7, 202532.3532.8531.9632.6932.694,214,755
Mar 6, 202533.3433.3431.8232.6032.607,140,200
Mar 5, 202530.9433.8930.7533.8933.899,189,114
Mar 4, 202530.0330.9529.8230.8130.811,690,700
Mar 3, 202529.9630.4429.6229.8929.891,273,700
Feb 28, 202530.4030.6729.6029.8029.801,418,700
Feb 27, 202530.6030.7929.9330.4030.401,132,000
Feb 26, 202530.4731.0230.3030.6030.601,477,300
Feb 25, 202529.8030.5329.5030.2230.22971,300
Feb 24, 202530.3130.5630.1030.3830.38902,200
Feb 21, 202530.2830.6530.0130.5230.521,467,784
Feb 20, 202530.1630.8730.1630.4230.421,465,300
Feb 19, 202529.1830.1929.1830.1630.161,508,801
Feb 18, 202529.7130.1829.2129.4529.451,473,400
Feb 17, 202528.9930.0528.9929.6829.681,130,900
Feb 14, 202529.4029.4728.9629.1929.19759,600
Feb 13, 202529.8129.9628.9628.9928.991,004,700
Feb 12, 202529.3229.9829.1729.9629.961,459,400
Feb 11, 202529.2129.4328.9329.3529.351,117,500
Feb 10, 202529.0929.3328.7129.0929.09893,000
Feb 7, 202529.0229.4828.4529.0629.061,256,000
Feb 6, 202528.0328.7727.8028.7728.771,114,300
Feb 5, 202527.6828.1627.4628.0028.00969,000
Jan 27, 202527.6428.2727.1227.2227.22947,200
Jan 24, 202527.3727.6527.0227.5327.53943,300
Jan 23, 202527.6028.0627.1727.2127.211,156,200
Jan 22, 202527.5027.8227.1527.2027.201,250,900
Jan 21, 202528.6329.0027.3127.8527.852,313,200
Jan 20, 202527.9228.8227.9228.6228.621,332,600
Jan 17, 202527.6428.3527.4228.1228.121,130,200
Jan 16, 202527.6028.1527.2527.8427.841,854,502
Jan 15, 202527.7028.3627.4527.8927.891,271,802
Jan 14, 202526.2627.7026.2627.7027.701,641,800
Jan 13, 202525.5126.1824.6226.1726.171,202,600
Jan 10, 202527.2827.4525.7426.0026.00963,500
Jan 9, 202527.4027.7927.0127.3927.39681,500
Jan 8, 202527.5027.8726.2827.4227.421,227,238
Jan 7, 202526.3627.7326.3627.6027.601,364,938
Jan 6, 202526.8527.5025.6126.3826.381,300,200
Jan 3, 202528.9829.7626.4627.1527.152,133,412
Jan 2, 202529.7030.1528.4829.1329.131,674,400
Dec 31, 202430.3330.7929.3629.3829.381,700,600
Dec 30, 202430.1930.8229.4630.2630.261,600,112
Dec 27, 202430.4730.5730.0530.1630.161,502,000
Dec 26, 202429.7930.5829.2130.4030.402,159,000
Dec 25, 202429.1429.9828.0629.8029.802,050,412
Dec 24, 202429.0729.7928.0029.3129.311,593,638
Dec 23, 202430.2030.5128.4328.6528.651,797,522
Dec 20, 202429.7730.4929.5430.4930.491,660,502
Dec 19, 202429.2629.7729.0029.7729.771,158,500
Dec 18, 202428.9029.5728.1029.3529.351,383,078
Dec 17, 202429.9830.3828.7528.8928.891,714,809
Dec 16, 202430.2030.7729.9030.2630.261,634,900
Dec 13, 202430.8031.1230.0730.2030.202,395,500
Dec 12, 202430.7031.0930.3530.9130.912,630,184
Dec 11, 2024 0.04 Dividend
Dec 11, 202430.0830.4829.9130.4830.482,159,300
Dec 10, 202430.5430.8129.8430.0029.962,458,866
Dec 9, 202429.9330.3029.8029.9529.912,134,950
Dec 6, 202429.8930.1929.5130.1530.113,256,650
Dec 5, 202430.5030.9929.7230.0029.964,588,621
Dec 4, 202433.7434.8030.1330.6530.619,093,415
Dec 3, 202429.2632.1929.0032.1932.154,071,473
Dec 2, 202428.8529.3728.5629.2629.222,004,500
Nov 29, 202427.9828.5027.5928.3428.301,210,500
Nov 28, 202427.7728.2527.6128.0528.011,359,100
Nov 27, 202427.1027.8226.0227.7727.731,521,300
Nov 26, 202427.7028.0127.1227.1827.14969,900
Nov 25, 202427.1127.7126.5227.7127.671,171,200
Nov 22, 202428.3028.5526.7726.8726.831,799,831
Nov 21, 202428.2528.5527.9128.3928.351,675,500
Nov 20, 202428.0028.4627.6728.2928.251,689,200
Nov 19, 202427.0128.0027.0027.9927.951,750,500
Nov 18, 202428.3028.4926.8927.2627.221,575,600
Nov 15, 202428.6129.1428.0928.1528.111,395,500
Nov 14, 202429.6230.2828.5628.6528.612,060,100
Nov 13, 202428.9729.6728.1629.6329.592,435,500
Nov 12, 202429.5629.8028.6628.9028.862,150,200
Nov 11, 202428.8229.5628.7029.5029.461,971,600
Nov 8, 202428.3728.9228.1928.7628.722,299,900
Nov 7, 202427.7728.2227.4328.1928.151,439,100
Nov 6, 202427.9228.3527.5327.8427.801,453,700
Nov 5, 202427.5227.9227.0027.9027.861,476,069
Nov 4, 202426.5127.3726.5127.2227.181,285,254
Nov 1, 202428.1628.4026.4226.4926.451,955,803
Oct 31, 202428.4028.5927.9928.2528.211,821,800
Oct 30, 202427.2428.6727.2428.1928.152,179,954
Oct 29, 202428.4228.5827.6127.6127.571,844,500
Oct 28, 202428.5028.6528.1128.3828.341,410,700
Oct 25, 202428.3528.6828.2728.3428.301,575,600
Oct 24, 202428.1628.4327.8028.3528.311,265,100
Oct 23, 202428.5028.5528.0028.1628.121,396,600
Oct 22, 202428.8628.8827.9128.4628.421,764,700
Oct 21, 202427.8028.9727.7028.5028.462,695,147
Oct 18, 202426.9927.9126.8527.7027.661,845,059
Oct 17, 202427.1327.3526.8626.9726.931,264,058
Oct 16, 202426.5327.3026.4026.8026.761,066,350
Oct 15, 202427.2927.8526.7026.9326.891,352,862
Oct 14, 202426.7027.4026.4027.4027.361,517,700
Oct 11, 202427.5027.7626.3026.6326.591,820,543
Oct 10, 202428.1428.6527.3827.7627.722,087,812
Oct 9, 202429.3029.4827.2727.7627.723,149,006
Oct 8, 202431.1131.1328.4930.3030.264,666,311
Sep 30, 202426.6428.5026.0428.3228.284,657,791
Sep 27, 202425.1026.2825.0226.0326.003,105,293
Sep 26, 202424.5425.0924.2524.9524.922,253,405
Sep 25, 202424.2224.8624.0824.5924.562,278,205
Sep 24, 202423.6624.0523.3024.0424.011,712,600
Sep 23, 202423.6324.1023.4723.6423.611,080,800
Sep 20, 202423.5323.9523.0123.8723.841,537,200
Sep 19, 202423.2123.7723.0123.5523.521,126,600
Sep 18, 202423.7623.9822.8323.1923.161,019,200
Sep 13, 202424.2524.4523.4523.5123.481,185,181
Sep 12, 202424.9624.9624.2324.3524.321,065,600
Sep 11, 202424.8924.9324.4024.6224.59900,320
Sep 10, 202424.3025.1723.9524.8724.841,400,600
Sep 9, 202425.0025.5024.2824.3624.331,588,500
Sep 6, 202425.8126.1024.7825.0425.012,686,554
Sep 5, 202425.5627.6525.5626.3226.282,747,974
Sep 4, 202427.1128.8125.6025.6225.594,077,378
Sep 3, 202426.3026.6325.8126.6326.592,998,686
Sep 2, 202426.1426.4025.8926.1926.162,653,094
Aug 30, 202425.8527.5325.5726.4326.395,291,960
Aug 29, 202425.5626.4925.3126.3526.314,737,980
Aug 28, 202425.2126.0324.7325.9625.935,006,794
Aug 27, 202427.0527.5924.9225.4325.406,476,247
Aug 26, 202425.5527.6025.5527.6027.565,533,419
Aug 23, 202422.8125.0922.2025.0925.062,132,490
Aug 22, 202423.4623.5722.7522.8122.78794,900
Aug 21, 202423.1123.7923.0023.5323.50777,800
Aug 20, 202423.3223.6523.0923.1723.14635,299
Aug 19, 202424.3524.3523.4023.5323.501,345,592
Aug 16, 202424.3524.9424.3324.5224.491,204,713
Aug 15, 202424.1024.5923.8724.3224.291,021,200
Aug 14, 202423.9124.7023.9124.2124.18906,600
Aug 13, 202423.5824.2823.2324.0724.041,103,100
Aug 12, 202423.8323.8423.3523.5323.50884,322
Aug 9, 202423.9024.1223.6623.6923.66974,192
Aug 8, 202424.6024.8523.6023.7023.671,869,513
Aug 7, 202424.5625.2224.3424.6024.572,399,321
Aug 6, 202426.3526.4824.4524.8224.793,730,194
Aug 5, 202426.5027.2625.7026.4926.453,770,946
Aug 2, 202425.6027.3025.0026.8126.774,508,034
Aug 1, 202425.4226.5525.2325.6625.632,800,700
Jul 31, 202425.0327.4624.5225.7325.703,622,500
Jul 30, 202424.8825.9824.7125.2725.241,994,300
Jul 29, 202424.5425.9324.0525.0925.062,334,600
Jul 26, 202423.1524.7622.8724.5624.532,032,100
Jul 25, 202422.8624.3722.4523.3923.361,552,800
Jul 24, 202422.6523.1222.3922.8822.85866,500
Jul 23, 202423.4523.5122.5422.6622.63627,600
Jul 22, 202423.1323.4822.8923.4623.43574,200
Jul 19, 202422.4323.3022.4023.1623.13626,200
Jul 18, 202423.1423.1422.2022.6722.64856,600
Jul 17, 202423.8123.8923.1523.1823.15658,200
Jul 16, 202423.8924.1723.4023.8123.78614,900
Jul 15, 202424.4424.4923.6623.7423.71671,300
Jul 12, 202424.7924.9124.4124.4124.38774,000
Jul 11, 202424.0924.8024.0924.7924.76993,200
Jul 10, 202423.7824.1723.6223.8023.77779,700
Jul 9, 202423.2924.1722.8824.0424.011,226,338
Jul 8, 202423.8524.1523.1223.2623.23665,600
Jul 5, 202423.7724.1423.0523.9123.88874,800
Jul 4, 202424.7924.9523.6523.7123.68811,300
Jul 3, 202425.0925.2424.7024.7924.76537,200
Jul 2, 202425.8925.8925.1225.2825.25713,700
Jul 1, 202425.6025.9924.7325.4125.38907,207
Jun 28, 202424.9226.4924.9225.5925.561,233,204
Jun 27, 202425.3825.7825.1225.1325.101,063,000
Jun 26, 202424.0925.4923.6225.3325.301,260,086
Jun 25, 202424.2925.4223.8024.0924.06976,200
Jun 24, 202425.6625.6624.2024.2724.241,131,100
Jun 21, 202425.8326.1025.0025.8025.77819,886
Jun 20, 202426.7127.1425.7725.8725.841,055,347
Jun 19, 202426.8726.9626.4426.6726.63618,800
Jun 18, 202426.6626.7826.0426.7626.72977,997
Jun 17, 202426.2626.6025.8826.4426.40952,700
Jun 14, 202426.1726.3225.6026.2626.22893,522
Jun 13, 2024 0.2 Dividend
Jun 13, 202426.0126.5025.8726.0726.041,090,100
Jun 12, 202425.6026.2525.3226.1925.961,089,582
Jun 11, 202425.5125.6324.4025.6225.391,194,100
Jun 7, 202424.5025.5524.5025.1724.941,566,145
Jun 6, 202426.0026.8824.3024.5124.291,936,700
Jun 5, 202426.1026.9725.4026.0525.821,613,152
Jun 4, 202427.8628.0526.0626.2325.992,256,915
Jun 3, 202429.1029.8827.6828.1527.901,924,215
May 31, 202428.9730.2028.9729.3829.121,954,894
May 30, 202429.3429.6028.6828.9728.711,435,064
May 29, 202428.5429.5528.4829.5129.251,774,215
May 28, 202428.5928.5928.0728.5428.28946,400
May 27, 202429.1629.1627.6228.5328.271,155,693
May 24, 202429.3529.4828.5128.5528.291,382,200
May 23, 202429.8630.1929.3129.3629.101,672,976
May 22, 202429.5530.2629.5529.9129.641,543,800
May 21, 202429.1830.5028.9729.8829.612,210,100
May 20, 202429.8730.5029.3129.4529.191,652,604
May 17, 202428.8730.0028.5129.7429.472,035,584
May 16, 202428.6529.0728.4428.6628.40802,900
May 15, 202428.6529.2328.2028.3728.121,000,000
May 14, 202428.0028.9828.0028.6028.341,025,300
May 13, 202428.5728.8027.5028.0727.821,061,500
May 10, 202429.7130.0028.7128.9328.671,157,500
May 9, 202429.1630.0929.1129.6729.401,220,867
May 8, 202429.7529.7629.0629.1628.901,130,100
May 7, 202429.4429.7929.3629.7629.491,395,981