Zhejiang Tenchen Controls Co., Ltd. (SHA:603085)
China · Delayed Price · Currency is CNY 9.86
+0.21 (2.18%)
Sep 14, 2026, 3:00 PM CST
Zhejiang Tenchen Controls Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |