Zhejiang Tenchen Controls Co., Ltd. (SHA:603085)
China · Delayed Price · Currency is CNY 9.43
+0.01 (0.11%)
Oct 26, 2026, 3:00 PM CST
Zhejiang Tenchen Controls Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 9.29 | 9.54 | 9.24 | 9.43 | 9.43 | 0.11% | 6,342,700 |
| Oct 23, 2026 | 9.16 | 9.45 | 8.57 | 9.42 | 9.42 | 2.17% | 9,787,275 |
| Oct 22, 2026 | 9.52 | 9.58 | 9.22 | 9.22 | 9.22 | -2.95% | 5,117,900 |
| Oct 21, 2026 | 9.71 | 9.78 | 9.45 | 9.50 | 9.50 | -2.16% | 6,534,360 |
| Oct 20, 2026 | 9.75 | 9.90 | 9.61 | 9.71 | 9.71 | -0.82% | 5,854,100 |
| Oct 19, 2026 | 9.63 | 9.93 | 9.40 | 9.79 | 9.79 | -0.91% | 10,876,100 |
| Oct 16, 2026 | 9.30 | 10.22 | 9.30 | 9.88 | 9.88 | 6.35% | 13,553,290 |
| Oct 15, 2026 | 9.12 | 9.50 | 9.12 | 9.29 | 9.29 | -2.42% | 5,342,642 |
| Oct 14, 2026 | 9.95 | 10.01 | 9.47 | 9.52 | 9.52 | -4.61% | 8,333,500 |
| Oct 13, 2026 | 9.70 | 10.00 | 9.50 | 9.98 | 9.98 | 1.01% | 8,105,400 |
| Oct 12, 2026 | 9.69 | 9.91 | 9.64 | 9.88 | 9.88 | 0.61% | 6,691,617 |
| Oct 9, 2026 | 10.10 | 10.22 | 9.52 | 9.82 | 9.82 | -3.25% | 13,665,270 |
| Oct 8, 2026 | 9.75 | 10.36 | 9.61 | 10.15 | 10.15 | 4.32% | 15,066,600 |
| Sep 30, 2026 | 9.87 | 9.89 | 9.70 | 9.73 | 9.73 | -0.21% | 3,435,800 |
| Sep 29, 2026 | 9.69 | 9.83 | 9.58 | 9.75 | 9.75 | 0.62% | 4,066,207 |
| Sep 28, 2026 | 9.83 | 9.84 | 9.60 | 9.69 | 9.69 | -0.51% | 4,322,019 |
| Sep 24, 2026 | 9.76 | 9.90 | 9.72 | 9.74 | 9.74 | -0.81% | 3,595,367 |
| Sep 23, 2026 | 9.83 | 9.88 | 9.68 | 9.82 | 9.82 | 0.10% | 3,733,280 |
| Sep 22, 2026 | 9.80 | 9.92 | 9.77 | 9.81 | 9.81 | 0.10% | 3,969,549 |
| Sep 21, 2026 | 9.84 | 10.00 | 9.73 | 9.80 | 9.80 | -1.01% | 5,141,800 |
| Sep 18, 2026 | 9.92 | 10.04 | 9.85 | 9.90 | 9.90 | -0.10% | 4,460,356 |
| Sep 17, 2026 | 9.81 | 9.95 | 9.75 | 9.91 | 9.91 | 0.30% | 3,863,192 |
| Sep 16, 2026 | 9.65 | 9.93 | 9.56 | 9.88 | 9.88 | 1.44% | 4,102,582 |
| Sep 15, 2026 | 9.90 | 9.99 | 9.70 | 9.74 | 9.74 | -1.22% | 3,768,900 |
| Sep 14, 2026 | 9.55 | 9.93 | 9.55 | 9.86 | 9.86 | 2.18% | 5,350,330 |
| Sep 11, 2026 | 9.72 | 9.90 | 9.53 | 9.65 | 9.65 | -1.53% | 5,494,400 |
| Sep 10, 2026 | 9.78 | 10.18 | 9.75 | 9.80 | 9.80 | -0.61% | 6,198,862 |
| Sep 9, 2026 | 9.97 | 9.97 | 9.81 | 9.86 | 9.86 | -0.80% | 3,028,500 |
| Sep 8, 2026 | 10.02 | 10.06 | 9.85 | 9.94 | 9.94 | -0.90% | 3,989,400 |
| Sep 7, 2026 | 10.24 | 10.25 | 10.00 | 10.03 | 10.03 | -0.99% | 4,677,100 |
| Sep 4, 2026 | 10.34 | 10.34 | 10.09 | 10.13 | 10.13 | -0.88% | 4,716,800 |
| Sep 3, 2026 | 10.26 | 10.36 | 10.13 | 10.22 | 10.22 | -0.29% | 4,133,300 |
| Sep 2, 2026 | 10.15 | 10.32 | 10.15 | 10.25 | 10.25 | -0.19% | 3,814,560 |
| Sep 1, 2026 | 10.21 | 10.38 | 10.16 | 10.27 | 10.27 | -0.10% | 5,675,466 |
| Aug 31, 2026 | 10.03 | 10.55 | 9.91 | 10.28 | 10.28 | 3.32% | 10,509,720 |
| Aug 28, 2026 | 9.93 | 10.08 | 9.88 | 9.95 | 9.95 | 0.20% | 5,137,600 |
| Aug 27, 2026 | 9.80 | 9.99 | 9.72 | 9.93 | 9.93 | 0.91% | 5,905,220 |
| Aug 26, 2026 | 10.04 | 10.14 | 9.81 | 9.84 | 9.84 | -1.99% | 5,828,600 |
| Aug 25, 2026 | 9.73 | 10.11 | 9.58 | 10.04 | 10.04 | 2.66% | 6,238,640 |
| Aug 24, 2026 | 9.91 | 10.06 | 9.66 | 9.78 | 9.78 | -1.51% | 4,169,820 |
| 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 |