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

Shenzhen - Delayed Quote CNY

Shenzhen Topway Video Communication Co., Ltd (002238.SZ)

8.05
+0.11
+(1.39%)
At close: April 30 at 3:04:12 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.948.147.948.058.057,476,630
Apr 29, 20257.778.007.697.947.946,476,951
Apr 28, 20257.887.987.837.877.876,014,931
Apr 25, 20257.898.007.877.937.936,098,500
Apr 24, 20258.138.147.867.877.877,005,180
Apr 23, 20258.018.208.018.108.108,417,152
Apr 22, 20258.048.087.917.987.986,652,395
Apr 21, 20257.948.057.878.048.045,048,170
Apr 18, 20257.887.987.847.987.984,130,260
Apr 17, 20257.898.007.877.887.885,552,410
Apr 16, 20258.058.187.877.947.947,950,440
Apr 15, 20258.048.248.028.108.109,401,696
Apr 14, 20257.948.107.938.018.0110,004,798
Apr 11, 20257.778.007.757.847.8411,543,239
Apr 10, 20257.677.947.677.867.8612,896,832
Apr 9, 20257.217.666.847.617.6115,896,096
Apr 8, 20257.077.567.077.357.3513,983,279
Apr 7, 20257.808.067.607.607.609,437,900
Apr 3, 20258.408.558.368.448.446,614,730
Apr 2, 20258.408.648.408.478.478,361,421
Apr 1, 20258.758.808.468.468.4615,910,693
Mar 31, 20259.289.288.708.758.7520,556,500
Mar 28, 20259.089.359.009.329.3225,600,569
Mar 27, 20259.029.148.929.079.0710,872,900
Mar 26, 20259.039.088.989.039.038,538,920
Mar 25, 20259.099.118.909.019.0110,251,761
Mar 24, 20259.249.248.909.109.1014,796,624
Mar 21, 20259.569.609.209.209.2020,556,581
Mar 20, 20259.579.709.459.569.5618,321,416
Mar 19, 20259.689.749.559.619.6122,064,138
Mar 18, 20259.8810.159.729.769.7631,299,362
Mar 17, 202510.1010.249.799.849.8447,041,682
Mar 14, 202510.2110.6010.0810.3010.3068,541,585
Mar 13, 202511.0011.009.959.969.9682,906,373
Mar 12, 202510.4811.0610.4511.0611.0624,234,190
Mar 11, 20259.0410.058.9810.0510.0542,605,439
Mar 10, 20259.029.309.009.149.1410,839,620
Mar 7, 20259.199.329.019.069.0615,630,405
Mar 6, 20258.909.488.909.189.1823,668,499
Mar 5, 20258.808.898.718.868.8610,142,523
Mar 4, 20258.659.088.658.808.8011,873,603
Mar 3, 20258.758.828.598.678.6711,153,541
Feb 28, 20259.109.318.708.758.7517,557,996
Feb 27, 20259.259.419.039.169.1618,633,066
Feb 26, 20259.449.569.189.299.2927,688,159
Feb 25, 20259.829.829.379.529.5236,570,023
Feb 24, 20259.7310.309.5310.1410.1453,393,551
Feb 21, 20259.6310.119.459.749.7441,998,443
Feb 20, 20259.429.859.309.739.7336,798,684
Feb 19, 20259.869.949.399.689.6856,652,240
Feb 18, 20259.079.968.739.769.7667,718,651
Feb 17, 202510.2910.299.449.499.4963,960,459
Feb 14, 20259.759.848.919.359.3562,239,754
Feb 13, 20258.519.378.329.379.3731,683,634
Feb 12, 20258.448.648.408.528.5217,517,200
Feb 11, 20258.308.618.218.498.4922,125,323
Feb 10, 20258.128.428.058.408.4015,119,118
Feb 7, 20258.088.187.948.058.0513,072,826
Feb 6, 20257.918.057.808.058.059,391,523
Feb 5, 20257.817.927.687.897.899,255,981
Jan 27, 20257.857.937.657.667.668,253,324
Jan 24, 20257.577.757.467.757.758,618,709
Jan 23, 20257.617.757.567.567.567,546,926
Jan 22, 20257.667.667.477.537.537,245,390
Jan 21, 20257.827.917.687.707.7010,282,243
Jan 20, 20257.707.817.627.737.738,774,141
Jan 17, 20257.687.737.567.627.628,835,003
Jan 16, 20257.777.797.657.717.7114,405,130
Jan 15, 20257.667.807.617.707.7014,509,143
Jan 14, 20257.267.597.267.597.5911,984,270
Jan 13, 20257.157.246.937.217.218,143,696
Jan 10, 20257.547.637.217.227.2210,869,044
Jan 9, 20257.507.667.457.617.619,874,883
Jan 8, 20257.527.577.277.537.5312,523,415
Jan 7, 20257.327.467.287.467.4610,930,734
Jan 6, 20257.347.367.007.297.2910,973,586
Jan 3, 20257.867.907.297.347.3415,053,160
Jan 2, 20257.958.127.717.827.8211,865,004
Dec 31, 20248.358.448.018.038.0313,081,800
Dec 30, 20248.358.428.128.348.3411,650,900
Dec 27, 20248.368.528.248.378.3711,863,104
Dec 26, 20248.328.498.308.358.3511,947,708
Dec 25, 20248.658.658.128.308.3014,633,830
Dec 24, 20248.958.998.458.588.5820,170,940
Dec 23, 20249.819.818.848.848.8424,748,101
Dec 20, 20249.789.979.739.829.8214,406,481
Dec 19, 20249.559.909.509.839.8314,756,230
Dec 18, 20249.659.959.429.779.7720,558,879
Dec 17, 202410.3210.369.669.699.6933,955,440
Dec 16, 202410.5911.1410.1710.4510.4545,996,740
Dec 13, 202410.3011.0510.2510.5910.5947,148,018
Dec 12, 202410.5010.6210.2610.3910.3922,109,503
Dec 11, 202410.3210.6710.3010.5010.5026,243,521
Dec 10, 202410.4810.6810.2410.4310.4333,795,716
Dec 9, 202410.5410.6010.1310.2510.2524,822,124
Dec 6, 202410.3510.7810.2210.5310.5353,983,769
Dec 5, 20249.7510.739.7210.3710.3762,089,004
Dec 4, 202410.1810.269.699.759.7529,600,755
Dec 3, 202410.2710.7510.1210.2610.2638,646,492
Dec 2, 202410.0910.4310.0710.2610.2643,116,977
Nov 29, 20249.7110.479.5210.2210.2258,210,012
Nov 28, 20249.8210.139.709.809.8041,073,545
Nov 27, 20249.479.859.099.859.8541,928,058
Nov 26, 20249.269.949.179.689.6851,819,453
Nov 25, 20249.239.488.799.229.2227,108,442
Nov 22, 20249.259.829.139.229.2233,762,677
Nov 21, 20249.369.539.199.309.3028,616,036
Nov 20, 20248.899.498.889.449.4443,543,962
Nov 19, 20249.379.508.809.049.0453,347,105
Nov 18, 202410.7110.719.789.789.7842,161,908
Nov 15, 202410.0311.1010.0310.8710.8784,904,466
Nov 14, 202410.6011.229.9310.5310.53105,510,588
Nov 13, 20249.2610.209.2010.2010.2024,794,661
Nov 12, 20249.489.569.159.279.2716,860,268
Nov 11, 20249.029.499.029.489.4825,145,260
Nov 8, 20249.209.339.079.119.1113,124,411
Nov 7, 20249.069.168.949.169.1611,904,417
Nov 6, 20249.079.209.019.109.1013,652,320
Nov 5, 20248.929.078.859.069.0612,791,008
Nov 4, 20248.678.938.678.938.9311,202,691
Nov 1, 20249.349.408.748.778.7720,898,121
Oct 31, 20249.089.549.089.409.4021,654,367
Oct 30, 20248.909.348.909.139.1319,250,284
Oct 29, 20249.309.548.919.029.0224,673,378
Oct 28, 20249.019.339.009.309.3021,847,793
Oct 25, 20248.829.068.829.019.0122,064,611
Oct 24, 20248.558.738.508.658.6510,524,591
Oct 23, 20248.818.968.578.608.6023,712,430
Oct 22, 20248.589.158.588.888.8832,051,645
Oct 21, 20248.338.678.308.658.6521,053,193
Oct 18, 20248.188.398.088.268.2614,376,642
Oct 17, 20248.288.448.228.228.229,841,717
Oct 16, 20248.048.307.948.208.207,580,341
Oct 15, 20248.168.438.048.158.1511,260,998
Oct 14, 20248.058.227.878.188.1811,528,483
Oct 11, 20248.298.357.857.937.9310,296,890
Oct 10, 20248.358.608.138.308.3017,128,353
Oct 9, 20248.968.968.368.368.3621,119,706
Oct 8, 20249.809.838.809.299.2934,451,867
Sep 30, 20248.808.988.378.948.9424,999,685
Sep 27, 20248.058.347.958.208.2014,677,075
Sep 26, 20247.817.977.767.957.9510,326,755
Sep 25, 20247.608.007.607.787.7812,325,492
Sep 24, 20247.467.667.397.657.6511,242,271
Sep 23, 20247.257.537.227.447.448,944,100
Sep 20, 20247.177.327.177.287.285,441,537
Sep 19, 20247.007.226.947.197.196,407,813
Sep 18, 20247.087.116.866.976.973,627,105
Sep 13, 20247.117.197.037.047.043,814,100
Sep 12, 20247.097.237.097.107.103,905,328
Sep 11, 20247.227.247.067.097.094,051,959
Sep 10, 20247.187.266.997.247.245,130,823
Sep 9, 20247.057.197.007.107.103,885,000
Sep 6, 20247.407.407.097.097.095,133,200
Sep 5, 20247.087.337.057.297.296,241,080
Sep 4, 20247.147.197.027.087.084,576,517
Sep 3, 20247.007.187.007.127.124,034,000
Sep 2, 20247.207.277.027.037.034,954,300
Aug 30, 20246.987.336.937.287.287,719,900
Aug 29, 20246.867.026.776.986.983,865,100
Aug 28, 20246.736.926.656.876.875,480,817
Aug 27, 20246.957.056.696.726.725,021,217
Aug 26, 20246.927.036.786.996.994,958,816
Aug 23, 20246.906.956.786.876.876,461,000
Aug 22, 20247.267.326.967.007.006,012,450
Aug 21, 20247.407.507.267.287.285,172,800
Aug 20, 20247.457.537.317.407.405,268,700
Aug 19, 20247.477.577.417.447.444,037,851
Aug 16, 20247.557.587.467.477.474,286,053
Aug 15, 20247.287.597.227.557.557,273,912
Aug 14, 20247.267.397.237.347.343,997,300
Aug 13, 20247.257.347.157.267.262,993,601
Aug 12, 20247.307.417.167.267.263,618,960
Aug 9, 20247.507.577.307.307.304,038,200
Aug 8, 20247.507.587.337.517.514,651,200
Aug 7, 20247.497.597.487.517.513,614,500
Aug 6, 20247.487.567.437.537.534,883,060
Aug 5, 20247.567.747.407.417.415,900,269
Aug 2, 20247.727.807.587.627.626,844,600
Aug 1, 20247.717.847.667.797.799,732,200
Jul 31, 20247.387.657.367.647.647,130,174
Jul 30, 20247.347.407.247.397.395,015,200
Jul 29, 20247.327.367.147.357.356,637,430
Jul 26, 20247.077.357.047.307.306,699,660
Jul 25, 20247.007.186.907.087.085,717,923
Jul 24, 20247.177.206.997.007.005,172,992
Jul 23, 20247.397.437.157.177.173,991,700
Jul 22, 20247.307.417.197.387.384,653,602
Jul 19, 20247.257.377.217.287.285,131,801
Jul 18, 20247.257.287.007.247.245,879,979
Jul 17, 20247.427.517.277.287.284,963,055
Jul 16, 20247.387.477.327.397.393,733,700
Jul 15, 20247.447.577.397.427.424,728,463
Jul 12, 20247.617.677.487.497.494,863,204
Jul 11, 20247.587.677.467.607.606,261,803
Jul 10, 20247.527.697.337.447.446,995,951
Jul 9, 20247.427.577.217.557.556,167,016
Jul 8, 20247.707.727.407.427.425,487,500
Jul 5, 20247.557.797.517.747.744,820,893
Jul 4, 20247.867.937.607.637.635,917,100
Jul 3, 20248.008.057.837.857.855,256,036
Jul 2, 20247.968.157.918.008.007,065,746
Jul 1, 20247.857.987.757.967.967,171,895
Jun 28, 20248.068.107.837.857.8511,960,401
Jun 27, 20248.008.497.918.048.0418,496,249
Jun 26, 20247.538.127.528.078.0712,294,075
Jun 25, 20247.597.717.517.617.614,083,076
Jun 24, 20247.897.897.547.587.585,711,806
Jun 21, 20247.948.017.817.897.894,084,612
Jun 20, 2024 0.1 Dividend
Jun 20, 20248.258.297.947.967.967,086,112
Jun 19, 20248.498.538.338.358.254,994,613
Jun 18, 20248.428.588.428.488.384,579,533
Jun 17, 20248.528.588.428.498.395,187,700
Jun 14, 20248.588.638.528.598.494,612,092
Jun 13, 20248.608.658.528.578.476,604,200
Jun 12, 20248.328.608.268.578.478,427,450
Jun 11, 20248.258.368.078.338.236,230,061
Jun 7, 20248.258.328.098.268.168,240,561
Jun 6, 20248.468.608.058.168.0614,163,804
Jun 5, 20248.788.788.528.528.426,682,460
Jun 4, 20248.778.998.668.788.677,441,340
Jun 3, 20248.909.128.778.898.7813,124,724
May 31, 20248.818.978.808.858.748,293,904
May 30, 20248.728.948.568.898.7810,986,624
May 29, 20248.758.878.638.728.626,450,018
May 28, 20248.938.948.738.758.656,161,920
May 27, 20248.898.998.748.988.876,303,892
May 24, 20249.089.128.888.898.786,739,745
May 23, 20249.399.428.999.058.949,250,679
May 22, 20249.249.419.189.379.267,282,130
May 21, 20249.369.449.229.269.157,827,190
May 20, 20249.469.559.329.379.268,237,571
May 17, 20249.589.599.319.439.327,173,400
May 16, 20249.429.639.389.509.398,852,772
May 15, 20249.499.589.359.359.246,944,400
May 14, 20249.309.529.259.499.389,615,176
May 13, 20249.419.469.159.219.108,923,965
May 10, 20249.709.809.449.489.379,888,416
May 9, 20249.699.819.649.739.618,307,506
May 8, 20249.899.899.629.639.5112,525,725
May 7, 202410.0910.259.949.999.8714,655,132
May 6, 202410.0810.139.929.989.8611,896,800
Apr 30, 202410.1410.199.809.959.8316,056,006