Stock listing
Shenzhen:003027 Tongxing Environmental Protection Technology Co., Ltd. (同兴科技) 股价
Follow Tongxing Environmental Protection Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:003027
¥13.80 CNY -0.02 (-0.1%)
Close on Nov 3, 2026
- Day range
- ¥13.57 – ¥14.30 CNYNov 3, 2026
- Volume
- 1.93M sharesNov 3, 2026
- Market cap
- ¥1.80B CNYAt the close on Nov 3, 2026 · price × 130.7M shares outstanding
- 52-week range
- ¥13.44 – ¥27.85 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥29.29M CNYMedian day 1.67M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:003027 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.80 | -0.02 | -0.1% | ¥13.89 | ¥14.30 | ¥13.57 | 1,934,350 | |
| ¥13.82 | +0.08 | +0.6% | ¥13.89 | ¥14.00 | ¥13.44 | 2,326,169 | |
| ¥13.74 | -0.27 | -1.9% | ¥13.89 | ¥14.41 | ¥13.67 | 2,131,450 | |
| ¥14.01 | -0.72 | -4.9% | ¥14.55 | ¥14.60 | ¥14.01 | 1,929,100 | |
| ¥14.73 | +0.25 | +1.7% | ¥14.71 | ¥14.97 | ¥14.48 | 1,881,900 | |
| ¥14.48 | -0.62 | -4.1% | ¥15.11 | ¥15.32 | ¥14.48 | 1,554,700 | |
| ¥15.10 | -0.02 | -0.1% | ¥15.00 | ¥15.33 | ¥14.83 | 1,832,000 | |
| ¥15.12 | +0.17 | +1.1% | ¥14.71 | ¥15.21 | ¥14.18 | 2,174,617 | |
| ¥14.95 | -0.34 | -2.2% | ¥15.29 | ¥15.49 | ¥14.95 | 1,207,100 | |
| ¥15.29 | -0.26 | -1.7% | ¥15.29 | ¥15.90 | ¥15.22 | 1,416,400 | |
| ¥15.55 | +0.26 | +1.7% | ¥15.29 | ¥15.91 | ¥15.12 | 1,896,000 | |
| ¥15.29 | -0.21 | -1.4% | ¥15.29 | ¥15.61 | ¥14.81 | 2,174,300 | |
| ¥15.50 | +0.44 | +2.9% | ¥15.29 | ¥15.89 | ¥15.18 | 3,556,500 | |
| ¥15.06 | -0.65 | -4.1% | ¥15.30 | ¥15.55 | ¥14.92 | 4,822,200 | |
| ¥15.71 | -0.75 | -4.6% | ¥16.57 | ¥16.65 | ¥15.64 | 2,528,500 | |
| ¥16.46 | +0.05 | +0.3% | ¥16.15 | ¥16.58 | ¥15.75 | 1,976,300 | |
| ¥16.41 | -0.45 | -2.7% | ¥16.86 | ¥16.96 | ¥16.40 | 1,871,700 | |
| ¥16.86 | +0.04 | +0.2% | ¥16.74 | ¥16.89 | ¥16.38 | 2,013,500 | |
| ¥16.82 | +0.10 | +0.6% | ¥16.70 | ¥16.99 | ¥16.63 | 1,672,850 | |
| ¥16.72 | -0.11 | -0.7% | ¥16.83 | ¥16.93 | ¥16.61 | 1,535,400 | |
| ¥16.83 | +0.48 | +2.9% | ¥16.36 | ¥16.98 | ¥16.24 | 2,154,700 | |
| ¥16.35 | -0.19 | -1.1% | ¥16.61 | ¥16.64 | ¥16.24 | 1,298,300 | |
| ¥16.54 | +0.01 | +0.1% | ¥16.53 | ¥16.76 | ¥16.39 | 1,268,200 | |
| ¥16.53 | -0.05 | -0.3% | ¥16.50 | ¥16.57 | ¥16.34 | 969,200 | |
| ¥16.58 | +0.09 | +0.5% | ¥16.57 | ¥16.74 | ¥16.38 | 1,369,200 | |
| ¥16.49 | +0.43 | +2.7% | ¥16.06 | ¥16.57 | ¥16.00 | 1,479,650 | |
| ¥16.06 | +0.02 | +0.1% | ¥16.06 | ¥16.30 | ¥16.00 | 1,167,700 | |
| ¥16.04 | 0.00 | 0.0% | ¥16.04 | ¥16.10 | ¥15.73 | 1,202,850 | |
| ¥16.04 | +0.24 | +1.5% | ¥15.67 | ¥16.12 | ¥15.62 | 1,455,350 | |
| ¥15.80 | -0.55 | -3.4% | ¥16.27 | ¥16.35 | ¥15.72 | 1,541,900 | |
| ¥16.35 | +0.11 | +0.7% | ¥16.18 | ¥16.62 | ¥16.07 | 1,390,700 | |
| ¥16.24 | -0.47 | -2.8% | ¥16.56 | ¥16.70 | ¥16.04 | 1,850,500 | |
| ¥16.71 | -0.45 | -2.6% | ¥17.00 | ¥17.15 | ¥16.64 | 1,578,924 | |
| ¥17.16 | -0.14 | -0.8% | ¥17.30 | ¥17.35 | ¥17.08 | 1,148,950 | |
| ¥17.30 | +0.28 | +1.6% | ¥17.03 | ¥17.33 | ¥16.90 | 1,171,290 | |
| ¥17.02 | +0.16 | +0.9% | ¥16.85 | ¥17.16 | ¥16.76 | 1,376,324 | |
| ¥16.86 | +0.01 | +0.1% | ¥17.00 | ¥17.18 | ¥16.84 | 1,603,450 | |
| ¥16.85 | -0.40 | -2.3% | ¥17.32 | ¥17.54 | ¥16.85 | 1,796,000 | |
| ¥17.25 | -0.09 | -0.5% | ¥17.30 | ¥17.40 | ¥17.05 | 1,388,250 | |
| ¥17.34 | +0.11 | +0.6% | ¥17.11 | ¥17.40 | ¥17.06 | 1,717,100 | |
| ¥17.23 | +0.36 | +2.1% | ¥16.71 | ¥17.25 | ¥16.70 | 1,601,050 | |
| ¥16.87 | +0.02 | +0.1% | ¥16.85 | ¥17.04 | ¥16.76 | 1,286,300 | |
| ¥16.85 | -0.24 | -1.4% | ¥16.96 | ¥17.05 | ¥16.67 | 1,855,250 | |
| ¥17.09 | +0.20 | +1.2% | ¥16.96 | ¥17.70 | ¥16.80 | 2,703,200 | |
| ¥16.89 | +0.37 | +2.2% | ¥16.38 | ¥16.98 | ¥16.29 | 2,118,200 | |
| ¥16.52 | 0.00 | 0.0% | ¥16.83 | ¥16.83 | ¥16.27 | 1,853,800 | |
| ¥16.52 | +0.09 | +0.5% | ¥16.32 | ¥16.55 | ¥16.03 | 1,490,034 | |
| ¥16.43 | +0.29 | +1.8% | ¥16.20 | ¥16.50 | ¥16.20 | 1,603,100 | |
| ¥16.14 | -0.55 | -3.3% | ¥16.41 | ¥16.68 | ¥16.06 | 1,860,400 | |
| ¥16.69 | -0.08 | -0.5% | ¥16.80 | ¥16.80 | ¥16.51 | 1,556,200 | |
| ¥16.77 | +0.26 | +1.6% | ¥16.70 | ¥16.80 | ¥16.37 | 1,403,550 | |
| ¥16.51 | +0.09 | +0.5% | ¥16.44 | ¥16.54 | ¥16.30 | 1,467,850 | |
| ¥16.42 | -0.26 | -1.6% | ¥16.70 | ¥16.78 | ¥16.42 | 1,371,900 | |
| ¥16.68 | -0.01 | -0.1% | ¥16.64 | ¥16.83 | ¥16.55 | 1,080,000 | |
| ¥16.69 | -0.08 | -0.5% | ¥16.70 | ¥16.86 | ¥16.45 | 1,566,700 | |
| ¥16.77 | +0.58 | +3.6% | ¥16.29 | ¥16.83 | ¥15.98 | 3,046,600 | |
| ¥16.19 | -0.31 | -1.9% | ¥16.50 | ¥16.56 | ¥16.04 | 2,428,300 | |
| ¥16.50 | +0.08 | +0.5% | ¥16.42 | ¥16.69 | ¥16.17 | 1,977,600 | |
| ¥16.42 | +0.20 | +1.2% | ¥16.21 | ¥16.53 | ¥16.06 | 2,965,100 | |
| ¥16.22 | +0.24 | +1.5% | ¥16.09 | ¥16.39 | ¥16.06 | 2,311,700 | |
| ¥15.98 | +0.57 | +3.7% | ¥15.56 | ¥16.00 | ¥15.42 | 2,213,000 |
- Ticker
- Shenzhen:003027
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Nov 11, 2025
Tongxing Environmental Protection Tech Signs Agreement To Invest In Battery Projects
Latest news
Tongxing Environmental Protection Tech Signs Agreement To Invest In Battery Projects
Nov 11, 2025
Closed ¥22.15 (+10.0%) on Nov 12, 2025
All Tongxing Environmental Protection Technology Co., Ltd. news
Tongxing Environmental Protection Technology Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 11, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Tongxing Environmental Protection Technology Co., Ltd.