TPV Technology

冠捷科技 SZ000727 Forward-adjusted MAIN

2.18 0.00 (0.00%)

Sectors

ThemeAI PC -1.50% ThemeCloud Gaming -1.05% ThemeOnline Education -0.70% ThemeFoxconn Concept -1.81% ThemeE-sports -0.54% ThemeE-paper -0.92% IndustryOptoelectronics -0.97%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

2.18

High

2.19

Low

2.15

Prev close

2.18

Amplitude

1.83%

Volume

43.3M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

2.18

MA10

2.21

MA20

2.24

MA60

2.24

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	2.18	2.19	2.15	2.18	43M
2	2026-09-29	2.14	2.20	2.13	2.18	61M
3	2026-09-28	2.17	2.20	2.13	2.15	64M
4	2026-09-24	2.20	2.21	2.16	2.17	65M
5	2026-09-23	2.25	2.28	2.20	2.20	65M
6	2026-09-22	2.30	2.31	2.25	2.25	64M
7	2026-09-21	2.24	2.30	2.23	2.29	73M
8	2026-09-18	2.25	2.26	2.23	2.24	47M
9	2026-09-17	2.23	2.27	2.22	2.24	44M
10	2026-09-16	2.21	2.25	2.19	2.24	54M
11	2026-09-15	2.25	2.27	2.21	2.21	51M
12	2026-09-14	2.23	2.26	2.22	2.25	39M

52W

Data range

2.12 5.7% 3.18

High/low over the last 250 trading days, and where the price sits.

← Stocks