Zhejiang Tenchen Controls Co., Ltd. (SHA:603085)
China · Delayed Price · Currency is CNY 9.78
-0.15 (-1.51%)
Aug 24, 2026, 3:00 PM CST
Zhejiang Tenchen Controls Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.80 | 10.05 | 9.74 | 9.93 | 9.93 | -0.70% | 3,794,640 |
| Aug 20, 2026 | 9.60 | 10.03 | 9.60 | 10.00 | 10.00 | 4.17% | 5,242,100 |
| Aug 19, 2026 | 9.97 | 9.97 | 9.56 | 9.60 | 9.60 | -4.10% | 6,146,260 |
| Aug 18, 2026 | 10.24 | 10.24 | 9.92 | 10.01 | 10.01 | -2.25% | 4,836,500 |
| Aug 17, 2026 | 10.03 | 10.25 | 9.97 | 10.24 | 10.24 | 1.69% | 4,794,600 |
| Aug 14, 2026 | 9.93 | 10.17 | 9.93 | 10.07 | 10.07 | 0.90% | 3,045,800 |
| Aug 13, 2026 | 10.15 | 10.20 | 9.97 | 9.98 | 9.98 | -1.58% | 3,833,390 |
| Aug 12, 2026 | 10.04 | 10.24 | 10.00 | 10.14 | 10.14 | 1.00% | 4,006,430 |
| Aug 11, 2026 | 9.99 | 10.12 | 9.81 | 10.04 | 10.04 | 0.60% | 5,233,200 |
| Aug 10, 2026 | 9.98 | 10.02 | 9.85 | 9.98 | 9.98 | 0.10% | 5,818,000 |
| Aug 7, 2026 | 10.20 | 10.33 | 9.88 | 9.97 | 9.97 | -2.25% | 9,248,224 |
| Aug 6, 2026 | 9.86 | 10.36 | 9.86 | 10.20 | 10.20 | 2.62% | 11,087,246 |
| Aug 5, 2026 | 9.61 | 9.94 | 9.51 | 9.94 | 9.94 | 4.19% | 6,790,746 |
| Aug 4, 2026 | 9.50 | 9.65 | 9.49 | 9.54 | 9.54 | 0.74% | 6,053,530 |
| 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 |