Shenzhen - Delayed Quote CNY

TPV Technology Co., Ltd. (000727.SZ)

Compare
2.8600 +0.0100 (+0.35%)
As of 12:02 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 3.3700 2.9200 2.8200 2.8600 2.8600 80,661,320
Nov 14, 2024 2.9700 2.9800 2.8400 2.8500 2.8500 125,689,627
Nov 13, 2024 3.0100 3.0500 2.9000 2.9700 2.9700 165,629,892
Nov 12, 2024 3.1700 3.1700 3.0000 3.0400 3.0400 241,633,208
Nov 11, 2024 3.1500 3.2400 3.1000 3.1800 3.1800 254,639,407
Nov 8, 2024 3.3700 3.4200 3.1600 3.1900 3.1900 498,090,992
Nov 7, 2024 2.8200 3.1600 2.7500 3.1600 3.1600 351,242,727
Nov 6, 2024 2.9200 3.0400 2.8600 2.8700 2.8700 271,975,143
Nov 5, 2024 2.8000 3.0300 2.7600 2.9400 2.9400 371,160,243
Nov 4, 2024 2.8600 2.9500 2.7000 2.8300 2.8300 320,607,929
Nov 1, 2024 2.8500 3.1400 2.8500 2.9500 2.9500 513,804,166
Oct 31, 2024 2.9700 2.9700 2.7800 2.8500 2.8500 649,117,544
Oct 30, 2024 2.4200 2.7000 2.4100 2.7000 2.7000 187,322,655
Oct 29, 2024 2.5000 2.5200 2.4300 2.4500 2.4500 124,312,750
Oct 28, 2024 2.4100 2.5100 2.4000 2.5000 2.5000 128,605,266
Oct 25, 2024 2.3600 2.4300 2.3500 2.4000 2.4000 109,276,700
Oct 24, 2024 2.3300 2.3600 2.3000 2.3500 2.3500 71,241,600
Oct 23, 2024 2.3400 2.3600 2.3000 2.3400 2.3400 98,293,000
Oct 22, 2024 2.3000 2.3500 2.2800 2.3400 2.3400 87,456,100
Oct 21, 2024 2.3000 2.3500 2.2700 2.3000 2.3000 105,810,943
Oct 18, 2024 2.1600 2.3200 2.1600 2.2700 2.2700 139,868,506
Oct 17, 2024 2.2000 2.2200 2.1600 2.1600 2.1600 64,263,200
Oct 16, 2024 2.1700 2.2300 2.1600 2.1900 2.1900 59,071,200
Oct 15, 2024 2.2300 2.2800 2.1900 2.2000 2.2000 69,604,312
Oct 14, 2024 2.1900 2.2600 2.1500 2.2500 2.2500 89,512,310
Oct 11, 2024 2.2700 2.2800 2.1500 2.1900 2.1900 86,962,503
Oct 10, 2024 2.2800 2.3500 2.2400 2.2800 2.2800 113,496,295
Oct 9, 2024 2.4600 2.4600 2.2600 2.2600 2.2600 147,595,344
Oct 8, 2024 2.6100 2.6100 2.3700 2.5000 2.5000 208,505,231
Sep 30, 2024 2.2600 2.3800 2.2200 2.3700 2.3700 163,022,016
Sep 27, 2024 2.1100 2.1800 2.1000 2.1700 2.1700 101,063,040
Sep 26, 2024 2.0000 2.0800 1.9900 2.0800 2.0800 95,546,274
Sep 25, 2024 2.0000 2.0600 1.9900 2.0000 2.0000 89,407,072
Sep 24, 2024 1.9500 1.9900 1.9200 1.9900 1.9900 85,332,200
Sep 23, 2024 1.9200 1.9600 1.9100 1.9400 1.9400 68,121,228
Sep 20, 2024 1.9100 1.9200 1.8900 1.9100 1.9100 46,105,050
Sep 19, 2024 1.8700 1.9200 1.8500 1.9100 1.9100 63,518,576
Sep 18, 2024 1.8900 1.9000 1.8400 1.8600 1.8600 45,488,010
Sep 13, 2024 1.9200 1.9200 1.8800 1.8900 1.8900 60,510,300
Sep 12, 2024 1.9100 1.9600 1.9100 1.9200 1.9200 68,030,808
Sep 11, 2024 1.9500 1.9600 1.8900 1.9100 1.9100 82,608,848
Sep 10, 2024 1.9400 1.9900 1.9000 1.9700 1.9700 73,675,564
Sep 9, 2024 1.9200 1.9500 1.9000 1.9300 1.9300 51,604,024
Sep 6, 2024 1.9600 1.9700 1.9100 1.9200 1.9200 43,633,500
Sep 5, 2024 1.9500 1.9700 1.9400 1.9600 1.9600 35,279,100
Sep 4, 2024 1.9700 1.9800 1.9300 1.9400 1.9400 39,622,700
Sep 3, 2024 1.9400 1.9900 1.9400 1.9800 1.9800 44,186,400
Sep 2, 2024 1.9900 2.0100 1.9400 1.9400 1.9400 45,987,571
Aug 30, 2024 1.9700 2.0100 1.9600 1.9900 1.9900 59,248,073
Aug 29, 2024 1.9000 1.9700 1.8900 1.9600 1.9600 54,841,310
Aug 28, 2024 1.9000 1.9200 1.8800 1.9000 1.9000 26,336,276
Aug 27, 2024 1.9600 1.9600 1.8900 1.9000 1.9000 41,883,000
Aug 26, 2024 1.9200 1.9800 1.9200 1.9600 1.9600 37,661,600
Aug 23, 2024 1.9000 1.9400 1.8800 1.9200 1.9200 31,869,700
Aug 22, 2024 1.9400 1.9500 1.9000 1.9100 1.9100 27,624,939
Aug 21, 2024 1.9500 1.9700 1.9200 1.9300 1.9300 28,806,700
Aug 20, 2024 2.0000 2.0000 1.9400 1.9500 1.9500 44,282,376
Aug 19, 2024 2.0200 2.0200 1.9800 1.9900 1.9900 47,742,700
Aug 16, 2024 1.9900 2.0400 1.9900 2.0100 2.0100 62,137,666
Aug 15, 2024 1.9500 2.0200 1.9500 1.9900 1.9900 76,414,606
Aug 14, 2024 1.9300 2.0000 1.9100 1.9700 1.9700 72,181,596
Aug 13, 2024 1.9100 1.9400 1.8900 1.9300 1.9300 28,918,857
Aug 12, 2024 1.9300 1.9700 1.8900 1.9100 1.9100 48,989,100
Aug 9, 2024 1.9400 1.9800 1.9200 1.9400 1.9400 55,320,901
Aug 8, 2024 1.9100 1.9400 1.8800 1.9300 1.9300 39,060,106
Aug 7, 2024 1.9100 1.9300 1.9000 1.9100 1.9100 27,859,368
Aug 6, 2024 1.9200 1.9400 1.8900 1.9100 1.9100 33,108,628
Aug 5, 2024 1.9500 1.9800 1.9100 1.9100 1.9100 37,690,802
Aug 2, 2024 1.9900 2.0100 1.9500 1.9600 1.9600 34,630,300
Aug 1, 2024 1.9900 2.0200 1.9700 2.0000 2.0000 36,629,700
Jul 31, 2024 1.9200 1.9900 1.9100 1.9800 1.9800 50,591,164
Jul 30, 2024 1.9200 1.9400 1.9000 1.9200 1.9200 27,450,664
Jul 29, 2024 1.9200 1.9400 1.9000 1.9200 1.9200 23,766,600
Jul 26, 2024 1.8800 1.9300 1.8700 1.9200 1.9200 35,631,920
Jul 25, 2024 1.8700 1.9000 1.8500 1.8900 1.8900 30,046,502
Jul 24, 2024 1.9200 1.9200 1.8700 1.8900 1.8900 48,166,685
Jul 23, 2024 1.9800 1.9900 1.9200 1.9200 1.9200 51,340,300
Jul 22, 2024 2.0000 2.0100 1.9700 1.9800 1.9800 36,361,200
Jul 19, 2024 2.0000 2.0200 1.9900 2.0000 2.0000 30,610,095
Jul 18, 2024 2.0200 2.0200 1.9800 2.0100 2.0100 36,513,266
Jul 17, 2024 2.0600 2.0600 2.0200 2.0200 2.0200 27,515,602
Jul 16, 2024 2.0500 2.0700 2.0200 2.0600 2.0600 30,289,986
Jul 15, 2024 2.0700 2.0800 2.0300 2.0500 2.0500 31,117,886
Jul 12, 2024 2.1000 2.1100 2.0700 2.0800 2.0800 27,132,578
Jul 11, 2024 2.0400 2.1000 2.0400 2.1000 2.1000 57,788,550
Jul 10, 2024 2.0200 2.0400 2.0000 2.0100 2.0100 28,620,000
Jul 9, 2024 1.9700 2.0300 1.9500 2.0200 2.0200 53,921,362
Jul 8, 2024 2.0100 2.0300 1.9500 1.9600 1.9600 40,781,300
Jul 5, 2024 2.0100 2.0400 1.9800 2.0300 2.0300 33,552,600
Jul 4, 2024 2.0500 2.0600 2.0000 2.0100 2.0100 35,154,500
Jul 3, 2024 2.0500 2.0700 2.0400 2.0500 2.0500 27,557,808
Jul 2, 2024 2.0700 2.0900 2.0500 2.0600 2.0600 32,641,987
Jul 1, 2024 2.0600 2.0700 2.0200 2.0700 2.0700 37,633,587
Jun 28, 2024 2.0100 2.1000 2.0000 2.0600 2.0600 51,749,856
Jun 27, 2024 2.0500 2.0700 2.0100 2.0100 2.0100 40,282,557
Jun 26, 2024 2.0000 2.0600 1.9700 2.0500 2.0500 51,508,500
Jun 25, 2024 2.0500 2.0700 1.9900 2.0000 2.0000 48,557,057
Jun 24, 2024 2.1300 2.1400 2.0400 2.0500 2.0500 43,072,700
Jun 21, 2024 2.1000 2.1500 2.0800 2.1300 2.1300 39,212,702
Jun 20, 2024 2.1600 2.1700 2.1000 2.1100 2.1100 38,826,280
Jun 19, 2024 2.1900 2.2100 2.1600 2.1700 2.1700 34,915,202
Jun 18, 2024 2.1600 2.2000 2.1600 2.1900 2.1900 48,037,120
Jun 17, 2024 2.1400 2.2000 2.1300 2.1600 2.1600 53,160,480
Jun 14, 2024 2.0900 2.1400 2.0700 2.1300 2.1300 47,917,202
Jun 13, 2024 2.1200 2.1300 2.0800 2.0900 2.0900 27,438,500
Jun 12, 2024 2.1200 2.1500 2.1100 2.1200 2.1200 40,125,600
Jun 11, 2024 2.0800 2.1200 2.0500 2.1100 2.1100 38,971,320
Jun 7, 2024 2.0700 2.1100 2.0600 2.0900 2.0900 37,612,300
Jun 6, 2024 2.1000 2.1400 2.0200 2.0500 2.0500 59,707,002
Jun 5, 2024 2.1100 2.1300 2.0900 2.0900 2.0900 36,634,900
Jun 4, 2024 2.1300 2.1300 2.0900 2.1100 2.1100 37,433,922
Jun 3, 2024 2.1700 2.1800 2.1100 2.1300 2.1300 44,983,364
May 31, 2024 2.1500 2.2000 2.1500 2.1600 2.1600 40,802,360
May 30, 2024 2.1400 2.1700 2.1200 2.1500 2.1500 33,128,208
May 29, 2024 2.1400 2.1700 2.1400 2.1500 2.1500 28,398,976
May 28, 2024 2.1700 2.2000 2.1400 2.1500 2.1500 37,435,576
May 27, 2024 2.1900 2.2000 2.1200 2.1700 2.1700 50,943,900
May 24, 2024 2.2100 2.2300 2.1800 2.1900 2.1900 38,062,700
May 23, 2024 2.2300 2.2400 2.2000 2.2100 2.2100 44,266,100
May 22, 2024 2.2500 2.2700 2.2300 2.2400 2.2400 38,465,116
May 21, 2024 2.2500 2.2800 2.2200 2.2500 2.2500 48,598,918
May 20, 2024 2.2400 2.2700 2.2200 2.2500 2.2500 55,457,134
May 17, 2024 2.2000 2.2500 2.1800 2.2400 2.2400 56,039,276
May 16, 2024 2.2000 2.2200 2.1900 2.1900 2.1900 38,504,900
May 15, 2024 2.2200 2.2300 2.1900 2.2000 2.2000 32,295,400
May 14, 2024 2.2000 2.2500 2.2000 2.2100 2.2100 35,888,425
May 13, 2024 2.2300 2.2300 2.1800 2.2000 2.2000 45,965,832
May 10, 2024 2.3000 2.3100 2.2300 2.2400 2.2400 69,448,066
May 9, 2024 2.2800 2.3200 2.2700 2.3000 2.3000 52,545,252
May 8, 2024 2.3300 2.3400 2.2700 2.2800 2.2800 65,080,374
May 7, 2024 2.3600 2.3700 2.3200 2.3400 2.3400 52,950,838
May 6, 2024 2.4000 2.4200 2.3400 2.3600 2.3600 90,572,141
Apr 30, 2024 2.4700 2.4900 2.3800 2.3800 2.3800 86,391,104
Apr 29, 2024 2.4400 2.5000 2.4400 2.5000 2.5000 48,901,544
Apr 26, 2024 2.3500 2.4500 2.3400 2.4400 2.4400 57,686,242
Apr 25, 2024 2.3700 2.4000 2.3500 2.3500 2.3500 33,372,950
Apr 24, 2024 2.3200 2.3900 2.2900 2.3800 2.3800 49,077,322
Apr 23, 2024 2.3400 2.3700 2.3000 2.3100 2.3100 41,043,850
Apr 22, 2024 2.3300 2.3600 2.2800 2.3300 2.3300 43,001,900
Apr 19, 2024 2.3600 2.3900 2.3300 2.3400 2.3400 39,551,700
Apr 18, 2024 2.4000 2.4200 2.3600 2.3700 2.3700 44,362,100
Apr 17, 2024 2.2900 2.4100 2.2800 2.4100 2.4100 61,390,559
Apr 16, 2024 2.3500 2.3700 2.2600 2.2700 2.2700 71,766,044
Apr 15, 2024 2.4300 2.4500 2.3400 2.3800 2.3800 59,916,894
Apr 12, 2024 2.4400 2.4700 2.4300 2.4300 2.4300 41,750,324
Apr 11, 2024 2.4100 2.4700 2.4000 2.4300 2.4300 43,362,000
Apr 10, 2024 2.4800 2.4900 2.4100 2.4300 2.4300 41,355,800
Apr 9, 2024 2.5000 2.5200 2.4700 2.4900 2.4900 40,007,102
Apr 8, 2024 2.5700 2.5700 2.4800 2.4900 2.4900 53,380,888
Apr 3, 2024 2.5900 2.5900 2.5400 2.5700 2.5700 45,816,200
Apr 2, 2024 2.6100 2.6100 2.5700 2.5900 2.5900 56,029,199
Apr 1, 2024 2.5300 2.6500 2.5200 2.6300 2.6300 81,761,040
Mar 29, 2024 2.4800 2.5100 2.4400 2.5100 2.5100 24,634,200
Mar 28, 2024 2.4200 2.5400 2.4100 2.4900 2.4900 56,959,500
Mar 27, 2024 2.5100 2.5100 2.4200 2.4200 2.4200 53,663,500
Mar 26, 2024 2.5100 2.5400 2.4800 2.5100 2.5100 53,321,700
Mar 25, 2024 2.5900 2.6100 2.5200 2.5200 2.5200 52,187,100
Mar 22, 2024 2.6300 2.6400 2.5600 2.6000 2.6000 55,302,644
Mar 21, 2024 2.6400 2.6600 2.6200 2.6300 2.6300 38,951,900
Mar 20, 2024 2.6300 2.6600 2.6200 2.6400 2.6400 42,388,100
Mar 19, 2024 2.6700 2.7100 2.6400 2.6500 2.6500 65,058,154
Mar 18, 2024 2.5800 2.6600 2.5700 2.6600 2.6600 77,362,202
Mar 15, 2024 2.5400 2.5800 2.5200 2.5800 2.5800 51,605,566
Mar 14, 2024 2.5900 2.6000 2.5200 2.5500 2.5500 55,016,800
Mar 13, 2024 2.6000 2.6400 2.5700 2.6000 2.6000 68,136,100
Mar 12, 2024 2.5900 2.6300 2.5800 2.5900 2.5900 83,713,400
Mar 11, 2024 2.5000 2.5500 2.4900 2.5500 2.5500 47,280,908
Mar 8, 2024 2.5000 2.5300 2.4800 2.5200 2.5200 41,720,000
Mar 7, 2024 2.5500 2.5700 2.5000 2.5000 2.5000 53,267,050
Mar 6, 2024 2.5300 2.5800 2.5100 2.5500 2.5500 51,581,400
Mar 5, 2024 2.5600 2.5900 2.5200 2.5400 2.5400 65,317,941
Mar 4, 2024 2.5800 2.5900 2.5200 2.5700 2.5700 65,675,402
Mar 1, 2024 2.5100 2.5800 2.5000 2.5800 2.5800 89,350,202
Feb 29, 2024 2.3800 2.5200 2.3800 2.5200 2.5200 85,130,345
Feb 28, 2024 2.5400 2.5800 2.4000 2.4000 2.4000 101,442,402
Feb 27, 2024 2.4700 2.5500 2.4700 2.5500 2.5500 74,752,989
Feb 26, 2024 2.4600 2.5300 2.4400 2.4900 2.4900 88,562,544
Feb 23, 2024 2.4400 2.4700 2.4100 2.4600 2.4600 87,049,729
Feb 22, 2024 2.3900 2.4800 2.3800 2.4500 2.4500 106,631,939
Feb 21, 2024 2.3900 2.4500 2.3700 2.4000 2.4000 77,727,200
Feb 20, 2024 2.3900 2.4100 2.3500 2.4000 2.4000 57,504,106
Feb 19, 2024 2.3700 2.4200 2.3600 2.4000 2.4000 82,761,623
Feb 8, 2024 2.3600 2.4000 2.3100 2.3500 2.3500 96,766,391
Feb 7, 2024 2.1900 2.3600 2.1900 2.3200 2.3200 97,700,303
Feb 6, 2024 2.0000 2.2200 1.9900 2.1900 2.1900 95,132,000
Feb 5, 2024 2.1700 2.1700 1.9900 2.0400 2.0400 80,446,137
Feb 2, 2024 2.2500 2.2900 2.1000 2.1700 2.1700 78,459,400
Feb 1, 2024 2.2400 2.3400 2.2100 2.2700 2.2700 78,360,000
Jan 31, 2024 2.2900 2.3800 2.2500 2.2600 2.2600 103,707,036
Jan 30, 2024 2.2600 2.3200 2.2200 2.2200 2.2200 45,393,166
Jan 29, 2024 2.3600 2.3700 2.2700 2.2700 2.2700 45,018,408
Jan 26, 2024 2.3500 2.3900 2.3300 2.3500 2.3500 48,033,065
Jan 25, 2024 2.2700 2.3600 2.2500 2.3600 2.3600 55,987,065
Jan 24, 2024 2.2500 2.2800 2.1900 2.2700 2.2700 49,855,900
Jan 23, 2024 2.1900 2.2600 2.1700 2.2400 2.2400 55,589,102
Jan 22, 2024 2.3000 2.3300 2.1800 2.1900 2.1900 52,612,400
Jan 19, 2024 2.3500 2.3600 2.3100 2.3100 2.3100 34,492,100
Jan 18, 2024 2.3000 2.3500 2.2600 2.3400 2.3400 61,104,430
Jan 17, 2024 2.3800 2.3900 2.3100 2.3200 2.3200 35,574,953
Jan 16, 2024 2.3900 2.4000 2.3500 2.3800 2.3800 40,047,558
Jan 15, 2024 2.4000 2.4200 2.3800 2.3900 2.3900 37,402,080
Jan 12, 2024 2.4700 2.4700 2.4100 2.4100 2.4100 41,975,200
Jan 11, 2024 2.3800 2.4600 2.3600 2.4500 2.4500 63,388,330
Jan 10, 2024 2.4100 2.4200 2.3500 2.3700 2.3700 44,341,400
Jan 9, 2024 2.4100 2.4500 2.3900 2.4200 2.4200 47,846,330
Jan 8, 2024 2.4400 2.4800 2.4100 2.4100 2.4100 46,092,280
Jan 5, 2024 2.5600 2.5600 2.4500 2.4500 2.4500 84,187,480
Jan 4, 2024 2.5800 2.5900 2.5500 2.5600 2.5600 53,023,902
Jan 3, 2024 2.6300 2.6400 2.5600 2.5900 2.5900 72,883,040
Jan 2, 2024 2.6800 2.7000 2.6400 2.6500 2.6500 71,255,229
Dec 29, 2023 2.6100 2.7200 2.6000 2.6800 2.6800 117,774,112
Dec 28, 2023 2.5900 2.6400 2.5500 2.6300 2.6300 104,829,021
Dec 27, 2023 2.6100 2.6600 2.5400 2.6100 2.6100 138,411,183
Dec 26, 2023 2.5800 2.7500 2.5100 2.6500 2.6500 126,367,308
Dec 25, 2023 2.5200 2.5700 2.5100 2.5600 2.5600 40,745,700
Dec 22, 2023 2.5800 2.5900 2.5300 2.5400 2.5400 52,801,600
Dec 21, 2023 2.5600 2.5900 2.5100 2.5700 2.5700 59,777,727
Dec 20, 2023 2.5800 2.6100 2.5500 2.5600 2.5600 49,812,000
Dec 19, 2023 2.5700 2.6000 2.5600 2.5800 2.5800 37,713,800
Dec 18, 2023 2.6200 2.6300 2.5700 2.5800 2.5800 49,516,300
Dec 15, 2023 2.6300 2.6500 2.6100 2.6200 2.6200 42,940,768
Dec 14, 2023 2.6600 2.6800 2.6300 2.6300 2.6300 40,971,597
Dec 13, 2023 2.6900 2.7000 2.6500 2.6600 2.6600 55,449,888
Dec 12, 2023 2.6700 2.7300 2.6600 2.7000 2.7000 77,424,200
Dec 11, 2023 2.6300 2.6800 2.6100 2.6700 2.6700 69,537,702
Dec 8, 2023 2.6300 2.6700 2.6200 2.6400 2.6400 66,719,982
Dec 7, 2023 2.6300 2.6500 2.6100 2.6200 2.6200 43,425,100
Dec 6, 2023 2.6300 2.6700 2.6100 2.6400 2.6400 53,883,900
Dec 5, 2023 2.7000 2.7000 2.6400 2.6500 2.6500 66,003,100
Dec 4, 2023 2.7200 2.7400 2.6900 2.7000 2.7000 72,496,864
Dec 1, 2023 2.6600 2.7200 2.6400 2.7200 2.7200 73,925,540
Nov 30, 2023 2.7100 2.7200 2.6300 2.6600 2.6600 81,874,475
Nov 29, 2023 2.7500 2.7800 2.7100 2.7100 2.7100 55,663,600
Nov 28, 2023 2.7300 2.7800 2.7200 2.7500 2.7500 68,601,985
Nov 27, 2023 2.7500 2.7600 2.7100 2.7300 2.7300 73,260,983
Nov 24, 2023 2.8100 2.8200 2.7500 2.7600 2.7600 102,543,800
Nov 23, 2023 2.7900 2.8400 2.7700 2.8300 2.8300 91,721,659
Nov 22, 2023 2.8400 2.8600 2.7800 2.7900 2.7900 115,915,300
Nov 21, 2023 2.8900 2.9200 2.8500 2.8600 2.8600 133,702,585
Nov 20, 2023 2.8800 2.9100 2.8500 2.9000 2.9000 139,012,000
Nov 17, 2023 2.8500 2.9200 2.8300 2.8800 2.8800 154,548,336
Nov 16, 2023 2.8800 2.9500 2.8400 2.8600 2.8600 191,318,678
Nov 15, 2023 2.8800 2.9400 2.8300 2.8800 2.8800 243,961,292

Related Tickers