Zhongzhong Science & Technology (Tianjin) Co., Ltd. (SHA:603135)
China · Delayed Price · Currency is CNY 11.05
+0.05 (0.45%)
Jan 19, 2026, 4:00 PM EST
SHA:603135 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 10.70 | 11.11 | 10.62 | 10.91 | 10.91 | 1.68% | 9,832,017 |
| Jan 21, 2026 | 10.85 | 10.98 | 10.65 | 10.73 | 10.73 | -1.38% | 7,979,542 |
| Jan 20, 2026 | 10.98 | 11.03 | 10.82 | 10.88 | 10.88 | -1.54% | 11,844,000 |
| Jan 19, 2026 | 10.80 | 11.09 | 10.56 | 11.05 | 11.05 | 0.45% | 23,847,380 |
| Jan 16, 2026 | 10.23 | 11.21 | 10.13 | 11.00 | 11.00 | 7.95% | 42,549,795 |
| Jan 15, 2026 | 9.62 | 10.45 | 9.55 | 10.19 | 10.19 | 6.26% | 14,950,880 |
| Jan 14, 2026 | 9.63 | 9.72 | 9.48 | 9.59 | 9.59 | -0.21% | 5,126,222 |
| Jan 13, 2026 | 9.69 | 9.74 | 9.53 | 9.61 | 9.61 | -0.93% | 4,697,527 |
| Jan 12, 2026 | 9.61 | 9.72 | 9.57 | 9.70 | 9.70 | 1.25% | 5,489,789 |
| Jan 9, 2026 | 9.60 | 9.94 | 9.45 | 9.58 | 9.58 | 0.21% | 6,851,907 |
| Jan 8, 2026 | 9.36 | 9.75 | 9.35 | 9.56 | 9.56 | 2.14% | 7,348,839 |
| Jan 7, 2026 | 9.32 | 9.45 | 9.31 | 9.36 | 9.36 | - | 4,747,900 |
| Jan 6, 2026 | 9.35 | 9.38 | 9.29 | 9.36 | 9.36 | 0.43% | 3,542,380 |
| Jan 5, 2026 | 9.20 | 9.35 | 9.17 | 9.32 | 9.32 | 1.19% | 3,305,380 |
| Dec 31, 2025 | 9.15 | 9.23 | 9.08 | 9.21 | 9.21 | 0.55% | 3,105,793 |
| Dec 30, 2025 | 9.14 | 9.22 | 9.09 | 9.16 | 9.16 | -0.33% | 2,735,360 |
| Dec 29, 2025 | 9.10 | 9.21 | 9.10 | 9.19 | 9.19 | 0.44% | 3,031,380 |
| Dec 26, 2025 | 9.23 | 9.26 | 9.10 | 9.15 | 9.15 | -0.76% | 3,057,020 |
| Dec 25, 2025 | 9.14 | 9.24 | 9.06 | 9.22 | 9.22 | 0.99% | 3,323,187 |
| Dec 24, 2025 | 9.11 | 9.15 | 9.06 | 9.13 | 9.13 | 0.55% | 2,499,381 |
| Dec 23, 2025 | 9.27 | 9.27 | 9.03 | 9.08 | 9.08 | -1.73% | 2,947,612 |
| Dec 22, 2025 | 9.19 | 9.35 | 9.19 | 9.24 | 9.24 | 0.54% | 3,226,294 |
| Dec 19, 2025 | 9.09 | 9.20 | 9.06 | 9.19 | 9.19 | 0.99% | 2,330,182 |
| Dec 18, 2025 | 9.07 | 9.20 | 9.05 | 9.10 | 9.10 | -0.11% | 3,032,074 |
| Dec 17, 2025 | 9.28 | 9.28 | 8.92 | 9.11 | 9.11 | -1.73% | 5,808,660 |
| Dec 16, 2025 | 9.48 | 9.48 | 9.27 | 9.27 | 9.27 | -2.52% | 4,647,500 |
| Dec 15, 2025 | 9.55 | 9.68 | 9.51 | 9.51 | 9.51 | -1.76% | 4,142,800 |
| Dec 12, 2025 | 9.61 | 9.92 | 9.60 | 9.68 | 9.68 | -1.02% | 9,101,065 |
| Dec 11, 2025 | 9.86 | 10.29 | 9.75 | 9.78 | 9.78 | 3.16% | 16,356,270 |
| Dec 10, 2025 | 9.45 | 9.53 | 9.41 | 9.48 | 9.48 | - | 2,396,362 |
| Dec 9, 2025 | 9.60 | 9.64 | 9.48 | 9.48 | 9.48 | -1.15% | 2,014,802 |
| Dec 8, 2025 | 9.67 | 9.69 | 9.56 | 9.59 | 9.59 | 0.21% | 3,008,540 |
| Dec 5, 2025 | 9.35 | 9.61 | 9.31 | 9.57 | 9.57 | 2.46% | 3,463,508 |
| Dec 4, 2025 | 9.46 | 9.54 | 9.28 | 9.34 | 9.34 | -1.58% | 3,335,645 |
| Dec 3, 2025 | 9.57 | 9.60 | 9.43 | 9.49 | 9.49 | -0.63% | 2,425,160 |
| Dec 2, 2025 | 9.65 | 9.65 | 9.52 | 9.55 | 9.55 | -1.04% | 2,341,780 |
| Dec 1, 2025 | 9.61 | 9.70 | 9.56 | 9.65 | 9.65 | 0.42% | 2,797,980 |
| Nov 28, 2025 | 9.56 | 9.61 | 9.48 | 9.61 | 9.61 | 0.63% | 2,257,440 |
| Nov 27, 2025 | 9.56 | 9.63 | 9.47 | 9.55 | 9.55 | 0.53% | 2,241,640 |
| Nov 26, 2025 | 9.60 | 9.66 | 9.50 | 9.50 | 9.50 | -1.04% | 2,704,680 |
| Nov 25, 2025 | 9.61 | 9.69 | 9.58 | 9.60 | 9.60 | 0.10% | 2,630,342 |
| Nov 24, 2025 | 9.48 | 9.64 | 9.48 | 9.59 | 9.59 | 1.16% | 2,477,536 |
| Nov 21, 2025 | 9.82 | 9.88 | 9.44 | 9.48 | 9.48 | -3.76% | 4,893,100 |
| Nov 20, 2025 | 9.89 | 9.93 | 9.81 | 9.85 | 9.85 | 0.20% | 2,197,260 |
| Nov 19, 2025 | 10.02 | 10.04 | 9.81 | 9.83 | 9.83 | -1.90% | 4,017,120 |
| Nov 18, 2025 | 10.08 | 10.11 | 9.99 | 10.02 | 10.02 | -0.99% | 3,106,669 |
| Nov 17, 2025 | 10.12 | 10.15 | 10.06 | 10.12 | 10.12 | 0.10% | 2,585,672 |
| Nov 14, 2025 | 10.10 | 10.21 | 10.08 | 10.11 | 10.11 | -0.20% | 4,002,060 |
| Nov 13, 2025 | 10.10 | 10.13 | 10.04 | 10.13 | 10.13 | 0.50% | 2,439,103 |
| Nov 12, 2025 | 10.14 | 10.20 | 10.04 | 10.08 | 10.08 | -0.49% | 3,249,625 |