Zhejiang Tenchen Controls Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	12.09	12.20	11.85	11.93	-	-2.37%	5,769,200
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
Dec 18, 2025	10.48	10.87	10.46	10.66	10.66	0.66%	9,925,800
Dec 17, 2025	10.72	10.91	10.32	10.59	10.59	-1.58%	12,904,580
Dec 16, 2025	11.03	11.03	10.61	10.76	10.76	-2.54%	16,621,095
Dec 15, 2025	10.91	11.11	10.79	11.04	11.04	0.73%	20,768,600
Dec 12, 2025	10.68	11.69	10.59	10.96	10.96	2.62%	31,792,310
Dec 11, 2025	10.77	10.87	10.65	10.68	10.68	-0.28%	5,483,120
Dec 10, 2025	10.60	10.81	10.58	10.71	10.71	1.04%	5,052,700
Dec 9, 2025	10.75	10.85	10.58	10.60	10.60	-1.58%	5,039,600
Dec 8, 2025	10.63	10.83	10.60	10.77	10.77	1.22%	6,848,890
Dec 5, 2025	10.50	10.65	10.37	10.64	10.64	2.11%	5,468,910
Dec 4, 2025	10.50	10.60	10.36	10.42	10.42	-1.14%	3,370,790
Dec 3, 2025	10.60	10.68	10.46	10.54	10.54	-0.38%	3,559,200
Dec 2, 2025	10.68	10.78	10.52	10.58	10.58	-1.12%	4,319,195
Dec 1, 2025	10.52	10.80	10.43	10.70	10.70	1.81%	7,479,650
Nov 28, 2025	10.31	10.51	10.23	10.51	10.51	2.14%	5,812,490
Nov 27, 2025	10.35	10.48	10.25	10.29	10.29	-0.77%	5,392,458
Nov 26, 2025	10.30	10.54	10.25	10.37	10.37	0.68%	6,587,220
Nov 25, 2025	10.44	10.54	10.28	10.30	10.30	-1.72%	7,657,784
Nov 24, 2025	10.27	10.54	10.22	10.48	10.48	3.35%	6,541,660
Nov 21, 2025	10.28	10.37	9.97	10.14	10.14	-1.84%	6,208,390
Nov 20, 2025	10.49	10.49	10.25	10.33	10.33	-0.58%	3,093,800
Nov 19, 2025	10.64	10.69	10.36	10.39	10.39	-2.35%	5,422,280
Nov 18, 2025	10.75	10.88	10.59	10.64	10.64	-1.57%	4,169,600