Stock listing

Shenzhen:000727 TPV Technology Co., Ltd. (冠捷科技) 股价

Follow TPV Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:000727

¥1.96 CNY -0.10 (-4.9%)

Close on Oct 30, 2026

Past year -24.6% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
¥1.96 – ¥2.05 CNYOct 30, 2026
Volume
101.3M sharesOct 30, 2026
Market cap
¥8.88B CNYAt the close on Oct 30, 2026 · price × 4.53B shares outstanding
52-week range
¥1.96 – ¥3.11 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
¥151.6M CNYMedian day 65.25M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
TPV Technology Co., Ltd. logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:000727 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥1.96-0.10-4.9%¥2.05¥2.05¥1.96101,302,109
¥2.06-0.04-1.9%¥2.08¥2.11¥2.0564,815,800
¥2.10+0.02+1.0%¥2.08¥2.12¥2.0763,205,431
¥2.08-0.05-2.3%¥2.08¥2.17¥2.0858,996,651
¥2.13-0.04-1.8%¥2.12¥2.17¥2.1249,858,500
¥2.17+0.07+3.3%¥2.09¥2.17¥2.03112,813,694
¥2.10-0.03-1.4%¥2.09¥2.15¥2.0966,447,009
¥2.13+0.06+2.9%¥2.09¥2.15¥2.0792,488,000
¥2.070.000.0%¥2.09¥2.10¥2.0634,871,100
¥2.07-0.02-1.0%¥2.09¥2.11¥2.0645,088,125
¥2.09+0.01+0.5%¥2.13¥2.13¥2.0761,300,244
¥2.08-0.07-3.3%¥2.12¥2.13¥2.0687,714,848
¥2.15-0.04-1.8%¥2.18¥2.19¥2.1449,682,135
¥2.190.000.0%¥2.17¥2.20¥2.1555,092,808
¥2.19-0.05-2.2%¥2.23¥2.24¥2.1766,340,385
¥2.24+0.03+1.4%¥2.19¥2.24¥2.1674,743,600
¥2.21+0.03+1.4%¥2.18¥2.27¥2.1794,530,293
¥2.180.000.0%¥2.18¥2.19¥2.1543,294,617
¥2.18+0.03+1.4%¥2.14¥2.20¥2.1360,512,617
¥2.15-0.02-0.9%¥2.17¥2.20¥2.1363,922,508
¥2.17-0.03-1.4%¥2.20¥2.21¥2.1665,135,000
¥2.20-0.05-2.2%¥2.25¥2.28¥2.2065,250,700
¥2.25-0.04-1.7%¥2.30¥2.31¥2.2563,751,906
¥2.29+0.05+2.2%¥2.24¥2.30¥2.2373,288,600
¥2.240.000.0%¥2.25¥2.26¥2.2347,217,468
¥2.240.000.0%¥2.23¥2.27¥2.2244,285,297
¥2.24+0.03+1.4%¥2.21¥2.25¥2.1953,834,393
¥2.21-0.04-1.8%¥2.25¥2.27¥2.2151,377,117
¥2.25+0.01+0.4%¥2.23¥2.26¥2.2238,993,984
¥2.24-0.01-0.4%¥2.24¥2.25¥2.1873,166,034
¥2.25-0.02-0.9%¥2.26¥2.27¥2.2253,466,948
¥2.27-0.02-0.9%¥2.30¥2.30¥2.2652,130,339
¥2.29+0.03+1.3%¥2.26¥2.30¥2.2566,629,502
¥2.260.000.0%¥2.26¥2.27¥2.2452,932,265
¥2.26+0.01+0.4%¥2.26¥2.30¥2.2473,524,302
¥2.25-0.04-1.7%¥2.31¥2.33¥2.2472,045,900
¥2.29-0.06-2.6%¥2.34¥2.34¥2.2894,571,534
¥2.35+0.04+1.7%¥2.30¥2.36¥2.2986,829,033
¥2.310.000.0%¥2.30¥2.31¥2.2665,792,402
¥2.31+0.03+1.3%¥2.28¥2.32¥2.2765,926,250
¥2.280.000.0%¥2.27¥2.29¥2.2663,769,900
¥2.28+0.01+0.4%¥2.27¥2.32¥2.2695,462,500
¥2.27+0.10+4.6%¥2.17¥2.31¥2.16140,846,070
¥2.17-0.04-1.8%¥2.20¥2.21¥2.1651,384,742
¥2.21+0.03+1.4%¥2.17¥2.22¥2.1467,253,700
¥2.18+0.03+1.4%¥2.16¥2.20¥2.1661,290,800
¥2.15-0.11-4.9%¥2.25¥2.25¥2.15104,236,450
¥2.26+0.01+0.4%¥2.25¥2.28¥2.2373,186,700
¥2.25+0.04+1.8%¥2.22¥2.26¥2.1971,615,000
¥2.21-0.02-0.9%¥2.25¥2.25¥2.2065,603,300
¥2.23-0.04-1.8%¥2.28¥2.31¥2.2389,378,500
¥2.27+0.03+1.3%¥2.25¥2.29¥2.2383,575,800
¥2.24-0.01-0.4%¥2.25¥2.27¥2.2260,697,600
¥2.25+0.02+0.9%¥2.24¥2.26¥2.1975,773,300
¥2.23-0.03-1.3%¥2.26¥2.26¥2.2176,385,200
¥2.26-0.02-0.9%¥2.27¥2.28¥2.2278,102,300
¥2.28-0.02-0.9%¥2.30¥2.30¥2.2657,686,600
¥2.30+0.02+0.9%¥2.29¥2.32¥2.2863,402,400
¥2.28+0.04+1.8%¥2.25¥2.29¥2.2359,250,406
¥2.24+0.01+0.4%¥2.25¥2.29¥2.2457,057,848
¥2.23-0.02-0.9%¥2.24¥2.29¥2.2380,446,796
Ticker
Shenzhen:000727
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Decks

TPV Technology Co., Ltd. on 6ix

Decks
1 deck · latest September 2019

Log in to ask 6ix AI your own questions about TPV Technology Co., Ltd.