Singapore markets close in 18 minutes
Straits Times Index
3,299.99 -3.20 (-0.10%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,479.37 -98.93 (-0.53%) FTSE 100
8,306.62 +93.13 (+1.13%) Bitcoin USD
64,336.31 -1,060.36 (-1.62%) CMC Crypto 200
1,330.02 -35.11 (-2.57%)
Topsec Technologies Group Inc. (002212.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 6.28 | 6.21 | 6.09 | 6.17 | 6.17 | 22,172,473 |
| 06 May 2024 | 6.30 | 6.35 | 6.14 | 6.15 | 6.15 | 31,839,331 |
| 30 Apr 2024 | 6.28 | 6.33 | 6.11 | 6.23 | 6.23 | 29,764,868 |
| 29 Apr 2024 | 6.12 | 6.28 | 6.05 | 6.24 | 6.24 | 40,529,963 |
| 26 Apr 2024 | 5.81 | 6.22 | 5.76 | 6.14 | 6.14 | 48,467,314 |
| 25 Apr 2024 | 5.88 | 5.95 | 5.81 | 5.81 | 5.81 | 24,868,363 |
| 24 Apr 2024 | 5.71 | 5.95 | 5.67 | 5.92 | 5.92 | 35,834,719 |
| 23 Apr 2024 | 5.75 | 5.80 | 5.66 | 5.68 | 5.68 | 26,936,253 |
| 22 Apr 2024 | 5.70 | 5.83 | 5.55 | 5.71 | 5.71 | 32,226,030 |
| 19 Apr 2024 | 5.80 | 5.86 | 5.68 | 5.76 | 5.76 | 24,359,356 |
| 18 Apr 2024 | 5.97 | 5.98 | 5.79 | 5.86 | 5.86 | 26,647,940 |
| 17 Apr 2024 | 5.72 | 6.05 | 5.72 | 5.97 | 5.97 | 36,387,900 |
| 16 Apr 2024 | 6.02 | 6.19 | 5.58 | 5.60 | 5.60 | 41,413,975 |
| 15 Apr 2024 | 6.40 | 6.44 | 5.97 | 6.09 | 6.09 | 43,132,801 |
| 12 Apr 2024 | 6.49 | 6.63 | 6.39 | 6.45 | 6.45 | 28,422,506 |
| 11 Apr 2024 | 6.35 | 6.57 | 6.32 | 6.49 | 6.49 | 22,459,015 |
| 10 Apr 2024 | 6.63 | 6.66 | 6.34 | 6.41 | 6.41 | 24,250,005 |
| 09 Apr 2024 | 6.40 | 6.70 | 6.32 | 6.68 | 6.68 | 38,349,857 |
| 08 Apr 2024 | 6.60 | 6.63 | 6.36 | 6.39 | 6.39 | 25,016,160 |
| 03 Apr 2024 | 6.79 | 6.83 | 6.58 | 6.63 | 6.63 | 23,664,593 |
| 02 Apr 2024 | 6.99 | 7.02 | 6.72 | 6.81 | 6.81 | 25,336,999 |
| 01 Apr 2024 | 7.01 | 7.16 | 6.87 | 6.97 | 6.97 | 36,006,695 |
| 29 Mar 2024 | 6.97 | 7.02 | 6.72 | 6.95 | 6.95 | 13,690,944 |
| 28 Mar 2024 | 6.68 | 7.13 | 6.63 | 7.00 | 7.00 | 27,564,863 |
| 27 Mar 2024 | 7.10 | 7.20 | 6.65 | 6.67 | 6.67 | 24,569,016 |
| 26 Mar 2024 | 7.40 | 7.45 | 6.97 | 7.06 | 7.06 | 43,465,884 |
| 25 Mar 2024 | 7.67 | 7.90 | 7.37 | 7.41 | 7.41 | 41,982,509 |
| 22 Mar 2024 | 7.90 | 7.90 | 7.55 | 7.72 | 7.72 | 22,072,390 |
| 21 Mar 2024 | 7.78 | 7.98 | 7.75 | 7.86 | 7.86 | 20,334,776 |
| 20 Mar 2024 | 7.59 | 7.80 | 7.57 | 7.78 | 7.78 | 19,892,133 |
| 19 Mar 2024 | 7.65 | 7.68 | 7.58 | 7.62 | 7.62 | 16,140,561 |
| 18 Mar 2024 | 7.61 | 7.67 | 7.53 | 7.64 | 7.64 | 18,568,200 |
| 15 Mar 2024 | 7.54 | 7.58 | 7.42 | 7.58 | 7.58 | 13,341,573 |
| 14 Mar 2024 | 7.63 | 7.63 | 7.38 | 7.50 | 7.50 | 20,316,199 |
| 13 Mar 2024 | 7.49 | 7.73 | 7.43 | 7.62 | 7.62 | 19,961,400 |
| 12 Mar 2024 | 7.47 | 7.56 | 7.40 | 7.44 | 7.44 | 15,796,310 |
| 11 Mar 2024 | 7.38 | 7.48 | 7.27 | 7.48 | 7.48 | 19,000,595 |
| 08 Mar 2024 | 7.32 | 7.45 | 7.25 | 7.41 | 7.41 | 15,032,094 |
| 07 Mar 2024 | 7.48 | 7.57 | 7.30 | 7.30 | 7.30 | 14,513,400 |
| 06 Mar 2024 | 7.55 | 7.60 | 7.29 | 7.43 | 7.43 | 15,176,649 |
| 05 Mar 2024 | 7.61 | 7.68 | 7.46 | 7.55 | 7.55 | 16,284,820 |
| 04 Mar 2024 | 7.81 | 7.85 | 7.55 | 7.69 | 7.69 | 19,005,175 |
| 01 Mar 2024 | 7.59 | 7.79 | 7.56 | 7.78 | 7.78 | 26,692,603 |
| 29 Feb 2024 | 7.15 | 7.60 | 7.13 | 7.59 | 7.59 | 24,977,818 |
| 28 Feb 2024 | 7.70 | 7.87 | 7.12 | 7.15 | 7.15 | 40,453,176 |
| 27 Feb 2024 | 7.31 | 7.69 | 7.19 | 7.68 | 7.68 | 26,989,422 |
| 26 Feb 2024 | 7.14 | 7.36 | 7.04 | 7.23 | 7.23 | 23,156,574 |
| 23 Feb 2024 | 6.91 | 7.16 | 6.83 | 7.14 | 7.14 | 22,824,033 |
| 22 Feb 2024 | 6.69 | 6.90 | 6.68 | 6.85 | 6.85 | 19,872,846 |
| 21 Feb 2024 | 6.59 | 6.96 | 6.50 | 6.71 | 6.71 | 27,785,760 |
| 20 Feb 2024 | 6.61 | 6.66 | 6.42 | 6.63 | 6.63 | 24,712,559 |
| 19 Feb 2024 | 6.44 | 6.65 | 6.40 | 6.61 | 6.61 | 41,774,741 |
| 08 Feb 2024 | 6.09 | 6.52 | 6.09 | 6.31 | 6.31 | 51,397,580 |
| 07 Feb 2024 | 5.88 | 6.38 | 5.81 | 6.01 | 6.01 | 67,267,773 |
| 06 Feb 2024 | 5.70 | 6.04 | 5.31 | 5.80 | 5.80 | 51,623,386 |
| 05 Feb 2024 | 6.41 | 6.41 | 5.75 | 5.75 | 5.75 | 45,041,691 |
| 02 Feb 2024 | 6.78 | 6.98 | 6.10 | 6.39 | 6.39 | 41,151,241 |
| 01 Feb 2024 | 6.50 | 6.71 | 6.18 | 6.49 | 6.49 | 70,139,582 |
| 31 Jan 2024 | 7.19 | 7.30 | 6.87 | 6.87 | 6.87 | 13,969,891 |
| 30 Jan 2024 | 7.85 | 7.99 | 7.61 | 7.63 | 7.63 | 11,782,534 |
| 29 Jan 2024 | 8.24 | 8.25 | 7.86 | 7.90 | 7.90 | 10,527,606 |
| 26 Jan 2024 | 8.26 | 8.40 | 8.14 | 8.23 | 8.23 | 10,406,052 |
| 25 Jan 2024 | 7.91 | 8.26 | 7.82 | 8.24 | 8.24 | 13,306,673 |
| 24 Jan 2024 | 7.77 | 7.91 | 7.61 | 7.90 | 7.90 | 17,036,618 |
| 23 Jan 2024 | 7.90 | 7.90 | 7.61 | 7.75 | 7.75 | 17,657,418 |
| 22 Jan 2024 | 8.36 | 8.49 | 7.74 | 7.80 | 7.80 | 18,109,440 |
| 19 Jan 2024 | 8.51 | 8.55 | 8.34 | 8.37 | 8.37 | 12,057,742 |
| 18 Jan 2024 | 8.50 | 8.61 | 8.18 | 8.51 | 8.51 | 20,910,637 |
| 17 Jan 2024 | 8.80 | 8.87 | 8.50 | 8.51 | 8.51 | 14,376,743 |
| 16 Jan 2024 | 8.85 | 8.95 | 8.64 | 8.82 | 8.82 | 9,845,153 |
| 15 Jan 2024 | 8.80 | 8.92 | 8.72 | 8.85 | 8.85 | 6,538,821 |
| 12 Jan 2024 | 9.00 | 9.00 | 8.83 | 8.85 | 8.85 | 8,250,328 |
| 11 Jan 2024 | 8.83 | 9.07 | 8.82 | 9.01 | 9.01 | 10,420,269 |
| 10 Jan 2024 | 8.92 | 8.98 | 8.71 | 8.83 | 8.83 | 9,392,301 |
| 09 Jan 2024 | 8.96 | 9.04 | 8.83 | 8.93 | 8.93 | 11,153,868 |
| 08 Jan 2024 | 9.15 | 9.20 | 8.93 | 8.93 | 8.93 | 10,581,555 |
| 05 Jan 2024 | 9.36 | 9.38 | 9.05 | 9.15 | 9.15 | 8,767,312 |
| 04 Jan 2024 | 9.32 | 9.40 | 9.10 | 9.33 | 9.33 | 13,699,600 |
| 03 Jan 2024 | 9.24 | 9.42 | 9.20 | 9.27 | 9.27 | 15,688,233 |
| 02 Jan 2024 | 9.68 | 9.70 | 9.21 | 9.26 | 9.26 | 23,017,829 |
| 29 Dec 2023 | 9.49 | 9.79 | 9.47 | 9.78 | 9.78 | 11,453,872 |
| 28 Dec 2023 | 9.30 | 9.59 | 9.13 | 9.52 | 9.52 | 10,189,352 |
| 27 Dec 2023 | 9.31 | 9.39 | 9.23 | 9.30 | 9.30 | 8,508,340 |
| 26 Dec 2023 | 9.51 | 9.59 | 9.12 | 9.28 | 9.28 | 17,874,957 |
| 25 Dec 2023 | 9.35 | 9.74 | 9.26 | 9.51 | 9.51 | 26,676,964 |
| 22 Dec 2023 | 9.60 | 9.61 | 9.28 | 9.34 | 9.34 | 12,387,602 |
| 21 Dec 2023 | 9.58 | 9.66 | 9.40 | 9.61 | 9.61 | 8,766,085 |
| 20 Dec 2023 | 9.81 | 9.88 | 9.57 | 9.59 | 9.59 | 10,641,335 |
| 19 Dec 2023 | 9.76 | 9.90 | 9.69 | 9.81 | 9.81 | 10,854,228 |
| 18 Dec 2023 | 9.90 | 10.06 | 9.75 | 9.77 | 9.77 | 14,500,430 |
| 15 Dec 2023 | 10.16 | 10.17 | 9.96 | 9.99 | 9.99 | 9,561,826 |
| 14 Dec 2023 | 10.24 | 10.30 | 10.05 | 10.06 | 10.06 | 13,592,963 |
| 13 Dec 2023 | 10.36 | 10.49 | 10.18 | 10.20 | 10.20 | 12,214,319 |
| 12 Dec 2023 | 10.23 | 10.33 | 10.19 | 10.28 | 10.28 | 8,608,178 |
| 11 Dec 2023 | 10.10 | 10.28 | 9.96 | 10.26 | 10.26 | 17,384,932 |
| 08 Dec 2023 | 10.13 | 10.23 | 10.03 | 10.06 | 10.06 | 12,598,994 |
| 07 Dec 2023 | 10.14 | 10.34 | 10.11 | 10.19 | 10.19 | 21,700,783 |
| 06 Dec 2023 | 9.96 | 10.60 | 9.74 | 10.20 | 10.20 | 37,386,846 |
| 05 Dec 2023 | 10.15 | 10.18 | 9.88 | 9.90 | 9.90 | 12,221,391 |
| 04 Dec 2023 | 10.11 | 10.39 | 10.11 | 10.18 | 10.18 | 13,922,732 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.