Zhejiang Tenchen Controls Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	9.41	9.51	9.28	9.47	9.47	1.18%	4,543,900
Jul 31, 2026	9.24	9.45	9.14	9.36	9.36	2.52%	5,914,446
Jul 30, 2026	9.22	9.42	9.08	9.13	9.13	-1.62%	6,769,000
Jul 29, 2026	9.10	9.31	9.08	9.28	9.28	1.87%	5,502,600
Jul 28, 2026	9.07	9.37	9.07	9.11	9.11	-0.87%	4,524,900
Jul 27, 2026	9.10	9.27	9.00	9.19	9.19	2.00%	4,653,687
Jul 24, 2026	9.34	9.34	8.97	9.01	9.01	-2.38%	4,881,782
Jul 23, 2026	8.80	9.27	8.80	9.23	9.23	3.71%	6,226,200
Jul 22, 2026	9.03	9.25	8.84	8.90	8.90	-2.84%	5,923,700
Jul 21, 2026	9.37	9.37	8.69	9.16	9.16	0.22%	10,068,476
Jul 20, 2026	9.82	10.16	9.00	9.14	9.14	-6.92%	11,755,003
Jul 17, 2026	10.58	10.75	9.82	9.82	9.82	-7.53%	9,205,020
Jul 16, 2026	10.80	10.97	10.57	10.62	10.62	-2.84%	5,703,420
Jul 15, 2026	10.82	11.11	10.67	10.93	10.93	1.58%	6,435,600
Jul 14, 2026	10.59	10.92	10.50	10.76	10.76	1.03%	7,197,985
Jul 13, 2026	10.95	10.98	10.61	10.65	10.65	-2.83%	9,427,000
Jul 10, 2026	10.77	11.22	10.57	10.96	10.96	1.58%	6,922,900
Jul 9, 2026	10.63	10.87	10.41	10.79	10.79	0.94%	4,946,800
Jul 8, 2026	10.66	10.87	10.48	10.69	10.69	-0.93%	6,068,300
Jul 7, 2026	11.03	11.13	10.69	10.79	10.79	-2.09%	4,379,449
Jul 6, 2026	11.27	11.44	11.00	11.02	11.02	-1.78%	5,616,000
Jul 3, 2026	11.21	11.43	10.98	11.22	11.22	0.81%	5,404,949
Jul 2, 2026	10.89	11.60	10.87	11.13	11.13	1.27%	8,215,590
Jul 1, 2026	10.85	11.21	10.67	10.99	10.99	1.10%	7,480,200
Jun 30, 2026	10.55	10.95	10.35	10.87	10.87	3.03%	8,531,860
Jun 29, 2026	10.60	10.70	10.22	10.55	10.55	-	10,156,300
Jun 26, 2026	10.80	10.90	10.51	10.55	10.55	-3.30%	6,858,342
Jun 25, 2026	11.05	11.33	10.85	10.91	10.91	-1.36%	8,252,157
Jun 24, 2026	11.22	11.35	10.93	11.06	11.06	-1.51%	7,175,837
Jun 23, 2026	11.21	11.68	11.19	11.23	11.23	-1.06%	7,281,800
Jun 22, 2026	11.89	11.89	11.03	11.35	11.35	-4.22%	12,311,840
Jun 18, 2026	12.58	12.58	11.76	11.85	11.85	-4.97%	10,451,940
Jun 17, 2026	12.24	12.62	12.14	12.47	12.47	1.46%	13,764,200
Jun 16, 2026	13.18	13.30	12.24	12.29	12.29	-4.80%	19,361,970
Jun 15, 2026	11.88	12.91	11.75	12.91	12.91	9.97%	11,614,950
Jun 12, 2026	11.66	12.23	11.51	11.74	11.74	2.71%	11,546,200
Jun 11, 2026	11.22	11.95	10.84	11.43	11.43	0.09%	15,061,742
Jun 10, 2026	11.68	11.88	11.17	11.42	11.42	-3.38%	9,738,818
Jun 9, 2026	12.31	12.37	11.78	11.82	11.82	-3.19%	7,303,416
Jun 8, 2026	12.02	12.69	12.02	12.21	12.21	-2.32%	9,001,422
Jun 5, 2026	12.37	12.61	11.97	12.50	12.50	0.97%	10,807,230
Jun 4, 2026	13.07	13.07	12.33	12.38	12.38	-4.77%	9,798,148
Jun 3, 2026	13.28	13.48	12.82	13.00	13.00	-2.18%	10,604,779
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