Zhejiang Tenchen Controls Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.31	13.53	12.85	13.29	13.29	-0.67%	9,536,800
Jun 1, 2026	13.51	13.66	13.05	13.38	13.38	0.07%	7,659,290
May 29, 2026	13.88	14.03	13.22	13.37	13.37	-3.26%	11,022,318
May 28, 2026	13.96	14.40	13.64	13.82	13.82	-1.99%	11,115,243
May 27, 2026	13.90	14.18	13.62	14.10	14.10	0.86%	9,375,518
May 26, 2026	14.02	14.30	13.68	13.98	13.98	-0.29%	8,132,082
May 25, 2026	14.43	14.47	13.90	14.02	14.02	-2.84%	10,083,785
May 22, 2026	14.36	14.73	14.27	14.43	14.43	0.77%	11,568,947
May 21, 2026	14.54	14.90	14.22	14.32	14.32	0.07%	13,639,020
May 20, 2026	13.52	14.44	13.52	14.31	14.31	4.76%	13,654,840
May 19, 2026	13.97	13.98	13.55	13.66	13.66	-2.15%	8,733,202
May 18, 2026	14.10	14.10	13.75	13.96	13.96	-0.50%	9,128,630
May 15, 2026	14.31	14.37	13.92	14.03	14.03	-1.96%	13,086,300
May 14, 2026	13.93	14.52	13.71	14.31	14.31	3.17%	18,747,920
May 13, 2026	14.10	14.10	13.70	13.87	13.87	-1.77%	14,239,560
May 12, 2026	14.22	14.29	13.94	14.12	14.12	-0.91%	14,401,850
May 11, 2026	13.66	14.37	13.50	14.25	14.25	5.09%	21,663,300
May 8, 2026	13.17	13.66	13.15	13.56	13.56	2.11%	19,729,250
May 7, 2026	12.69	13.33	12.55	13.28	13.28	4.81%	16,392,330
May 6, 2026	12.39	12.83	12.30	12.67	12.67	3.18%	17,768,230
Apr 30, 2026	12.02	12.33	12.01	12.28	12.28	2.33%	13,439,980
Apr 29, 2026	11.90	12.06	11.66	12.00	12.00	-	13,018,470
Apr 28, 2026	11.99	12.24	11.85	12.00	12.00	0.25%	14,726,180
Apr 27, 2026	11.60	12.10	11.35	11.97	11.97	2.75%	13,483,070
Apr 24, 2026	11.78	11.85	11.43	11.65	11.65	-1.19%	9,506,162
Apr 23, 2026	11.98	11.98	11.70	11.79	11.79	-1.01%	6,203,743
Apr 22, 2026	11.91	12.03	11.87	11.91	11.91	-0.58%	6,111,201
Apr 21, 2026	12.02	12.16	11.86	11.98	11.98	-0.33%	7,442,280
Apr 20, 2026	11.80	12.07	11.76	12.02	12.02	1.26%	9,339,289
Apr 17, 2026	11.57	11.98	11.45	11.87	11.87	2.59%	11,312,210
Apr 16, 2026	11.53	11.66	11.40	11.57	11.57	0.35%	8,196,382
Apr 15, 2026	11.23	11.64	11.14	11.53	11.53	2.85%	12,017,610
Apr 14, 2026	11.00	11.22	10.94	11.21	11.21	1.82%	5,985,400
Apr 13, 2026	11.05	11.20	10.95	11.01	11.01	-0.81%	4,006,186
Apr 10, 2026	11.04	11.25	11.03	11.10	11.10	0.54%	4,886,800
Apr 9, 2026	11.11	11.11	10.97	11.04	11.04	-0.99%	3,653,340
Apr 8, 2026	10.92	11.22	10.78	11.15	11.15	3.53%	5,429,092
Apr 7, 2026	10.96	10.96	10.68	10.77	10.77	-1.10%	4,290,900
Apr 3, 2026	11.02	11.07	10.74	10.89	10.89	-0.73%	5,269,200
Apr 2, 2026	11.20	11.26	10.87	10.97	10.97	-2.58%	6,390,450
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