Zhejiang Tenchen Controls Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.00	11.38	10.99	11.26	11.26	4.26%	10,714,400
Mar 31, 2026	10.76	11.13	10.70	10.80	10.80	0.37%	5,732,100
Mar 30, 2026	10.50	10.79	10.41	10.76	10.76	2.38%	4,757,269
Mar 27, 2026	10.30	10.56	10.30	10.51	10.51	0.86%	3,513,200
Mar 26, 2026	10.57	10.65	10.36	10.42	10.42	-1.14%	3,123,160
Mar 25, 2026	10.50	10.65	10.48	10.54	10.54	1.05%	4,845,300
Mar 24, 2026	10.30	10.46	10.11	10.43	10.43	3.06%	5,105,488
Mar 23, 2026	10.46	10.72	10.02	10.12	10.12	-5.60%	7,941,575
Mar 20, 2026	11.15	11.31	10.71	10.72	10.72	-3.86%	6,115,430
Mar 19, 2026	11.20	11.55	11.08	11.15	11.15	-2.36%	6,746,435
Mar 18, 2026	10.95	11.47	10.95	11.42	11.42	3.82%	6,117,287
Mar 17, 2026	11.18	11.26	10.97	11.00	11.00	-1.17%	5,430,700
Mar 16, 2026	11.16	11.23	10.98	11.13	11.13	-0.54%	7,353,300
Mar 13, 2026	11.25	11.42	11.13	11.19	11.19	-1.06%	4,741,011
Mar 12, 2026	11.59	11.60	11.29	11.31	11.31	-2.50%	5,188,700
Mar 11, 2026	11.73	11.86	11.52	11.60	11.60	-0.77%	7,561,540
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