Zhejiang Tenchen Controls Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	11.24	11.74	11.22	11.69	11.69	5.03%	9,349,900
Mar 9, 2026	11.24	11.24	10.96	11.13	11.13	-1.77%	8,510,016
Mar 6, 2026	10.89	11.50	10.89	11.33	11.33	3.09%	9,883,358
Mar 5, 2026	11.06	11.18	10.92	10.99	10.99	1.48%	7,085,223
Mar 4, 2026	10.58	10.94	10.58	10.83	10.83	-0.82%	7,764,637
Mar 3, 2026	11.60	11.62	10.90	10.92	10.92	-5.37%	10,245,230
Mar 2, 2026	12.02	12.02	11.53	11.54	11.54	-4.71%	11,887,680
Feb 27, 2026	12.13	12.28	12.05	12.11	12.11	-0.57%	6,722,584
Feb 26, 2026	12.01	12.19	11.96	12.18	12.18	1.42%	9,027,450
Feb 25, 2026	12.03	12.08	11.94	12.01	12.01	-0.17%	5,655,090
Feb 24, 2026	12.08	12.12	11.95	12.03	12.03	0.59%	7,035,690
Feb 13, 2026	11.83	12.10	11.79	11.96	11.96	1.10%	8,041,526
Feb 12, 2026	11.95	12.00	11.77	11.83	11.83	-0.59%	5,283,080
Feb 11, 2026	11.99	12.02	11.87	11.90	11.90	-0.34%	4,326,460
Feb 10, 2026	12.03	12.09	11.91	11.94	11.94	-0.67%	5,815,620
Feb 9, 2026	11.90	12.16	11.84	12.02	12.02	3.09%	10,939,230
Feb 6, 2026	11.61	11.78	11.55	11.66	11.66	0.09%	4,685,100
Feb 5, 2026	11.78	11.82	11.61	11.65	11.65	-1.10%	4,409,500
Feb 4, 2026	11.66	11.93	11.66	11.78	11.78	0.43%	5,630,400
Feb 3, 2026	11.59	11.78	11.56	11.73	11.73	1.91%	6,134,260
Feb 2, 2026	11.61	11.95	11.51	11.51	11.51	-0.60%	9,269,200
Jan 30, 2026	11.49	11.65	11.34	11.58	11.58	0.61%	7,589,000
Jan 29, 2026	11.70	11.85	11.46	11.51	11.51	-2.62%	8,337,326
Jan 28, 2026	12.09	12.20	11.79	11.82	11.82	-3.27%	11,062,160
Jan 27, 2026	12.30	12.30	11.88	12.22	12.22	0.58%	16,258,450
Jan 26, 2026	12.43	12.43	11.88	12.15	12.15	-1.86%	13,162,800
Jan 23, 2026	12.36	12.43	12.22	12.38	12.38	0.24%	8,582,250
Jan 22, 2026	12.31	12.38	12.16	12.35	12.35	-	10,972,160
Jan 21, 2026	11.83	12.43	11.78	12.35	12.35	3.78%	15,830,480
Jan 20, 2026	12.12	12.17	11.77	11.90	11.90	-1.82%	8,767,200
Jan 19, 2026	11.98	12.20	11.89	12.12	12.12	1.17%	11,173,490
Jan 16, 2026	11.87	12.00	11.67	11.98	11.98	0.93%	10,216,110
Jan 15, 2026	11.89	11.94	11.75	11.87	11.87	-0.75%	10,692,430
Jan 14, 2026	12.01	12.24	11.71	11.96	11.96	-0.75%	18,877,020
Jan 13, 2026	12.61	12.71	12.00	12.05	12.05	-5.27%	20,295,580
Jan 12, 2026	12.30	12.90	12.30	12.72	12.72	3.41%	22,259,870
Jan 9, 2026	12.20	12.37	12.00	12.30	12.30	1.32%	15,117,020
Jan 8, 2026	11.91	12.25	11.91	12.14	12.14	0.91%	14,867,980
Jan 7, 2026	12.01	12.14	11.87	12.03	12.03	-0.99%	16,978,880
Jan 6, 2026	11.90	12.47	11.88	12.15	12.15	2.27%	24,494,330
Jan 5, 2026	11.83	11.93	11.56	11.88	11.88	0.25%	17,384,200
Dec 31, 2025	11.92	12.02	11.64	11.85	11.85	-1.09%	29,418,380
Dec 30, 2025	11.36	12.54	11.35	11.98	11.98	5.09%	49,707,890
Dec 29, 2025	11.33	11.47	11.25	11.40	11.40	0.62%	11,887,700
Dec 26, 2025	11.34	11.57	11.23	11.33	11.33	-0.09%	19,329,800
Dec 25, 2025	10.85	11.48	10.78	11.34	11.34	5.10%	23,724,010
Dec 24, 2025	10.50	10.86	10.46	10.79	10.79	2.27%	7,333,410
Dec 23, 2025	10.71	10.74	10.47	10.55	10.55	-1.77%	9,219,916
Dec 22, 2025	10.86	10.94	10.66	10.74	10.74	-1.10%	10,630,130
Dec 19, 2025	10.65	10.96	10.63	10.86	10.86	1.88%	10,085,200