Zhongzhong Science & Technology (Tianjin) Co., Ltd. (SHA:603135)
China · Delayed Price · Currency is CNY 8.53
-0.06 (-0.70%)
Sep 30, 2026, 4:00 PM EDT
SHA:603135 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.65 | 8.79 | 8.51 | 8.53 | 8.53 | -0.70% | 4,398,140 |
| Sep 29, 2026 | 8.52 | 8.65 | 8.38 | 8.59 | 8.59 | 0.35% | 5,079,180 |
| Sep 28, 2026 | 8.76 | 8.81 | 8.47 | 8.56 | 8.56 | -2.28% | 5,573,502 |
| Sep 24, 2026 | 8.88 | 8.95 | 8.74 | 8.76 | 8.76 | -1.35% | 4,355,380 |
| Sep 23, 2026 | 8.83 | 8.92 | 8.70 | 8.88 | 8.88 | 0.57% | 5,260,360 |
| Sep 22, 2026 | 8.97 | 9.04 | 8.81 | 8.83 | 8.83 | -0.56% | 4,760,040 |
| Sep 21, 2026 | 8.78 | 8.98 | 8.77 | 8.88 | 8.88 | 1.02% | 4,484,240 |
| Sep 18, 2026 | 8.70 | 8.81 | 8.60 | 8.79 | 8.79 | 1.85% | 4,377,227 |
| Sep 17, 2026 | 8.60 | 8.70 | 8.50 | 8.63 | 8.63 | 0.35% | 5,406,500 |
| Sep 16, 2026 | 8.38 | 8.63 | 8.33 | 8.60 | 8.60 | 2.26% | 5,067,220 |
| Sep 15, 2026 | 8.53 | 8.55 | 8.39 | 8.41 | 8.41 | -1.41% | 3,905,180 |
| Sep 14, 2026 | 8.46 | 8.56 | 8.33 | 8.53 | 8.53 | 0.59% | 4,102,440 |
| Sep 11, 2026 | 8.68 | 8.68 | 8.39 | 8.48 | 8.48 | -2.42% | 7,120,141 |
| Sep 10, 2026 | 8.84 | 8.98 | 8.60 | 8.69 | 8.69 | -3.55% | 7,855,860 |
| Sep 9, 2026 | 9.16 | 9.16 | 8.95 | 9.01 | 9.01 | -1.10% | 5,064,440 |
| Sep 8, 2026 | 9.14 | 9.16 | 9.05 | 9.11 | 9.11 | -0.11% | 5,995,760 |
| Sep 7, 2026 | 9.02 | 9.18 | 9.00 | 9.12 | 9.12 | 1.22% | 6,538,820 |
| Sep 4, 2026 | 9.22 | 9.32 | 8.96 | 9.01 | 9.01 | -1.74% | 9,706,198 |
| Sep 3, 2026 | 9.21 | 9.32 | 9.08 | 9.17 | 9.17 | -0.43% | 6,798,359 |
| Sep 2, 2026 | 9.20 | 9.28 | 9.10 | 9.21 | 9.21 | -0.97% | 5,634,245 |
| Sep 1, 2026 | 9.27 | 9.39 | 9.18 | 9.30 | 9.30 | -0.11% | 8,223,606 |
| Aug 31, 2026 | 9.04 | 9.36 | 9.04 | 9.31 | 9.31 | 1.86% | 11,276,869 |
| Aug 28, 2026 | 9.18 | 9.76 | 9.13 | 9.14 | 9.14 | 0.44% | 17,703,550 |
| Aug 27, 2026 | 9.08 | 9.12 | 8.92 | 9.10 | 9.10 | 0.89% | 5,614,400 |
| Aug 26, 2026 | 9.16 | 9.22 | 8.96 | 9.02 | 9.02 | -1.53% | 5,318,800 |
| Aug 25, 2026 | 8.82 | 9.20 | 8.82 | 9.16 | 9.16 | 2.58% | 6,190,680 |
| Aug 24, 2026 | 9.04 | 9.10 | 8.76 | 8.93 | 8.93 | -1.33% | 5,118,806 |
| Aug 21, 2026 | 8.94 | 9.10 | 8.78 | 9.05 | 9.05 | 0.22% | 4,593,599 |
| Aug 20, 2026 | 8.92 | 9.10 | 8.89 | 9.03 | 9.03 | 1.69% | 5,999,768 |
| Aug 19, 2026 | 9.47 | 9.47 | 8.84 | 8.88 | 8.88 | -6.13% | 7,453,000 |
| Aug 18, 2026 | 9.54 | 9.60 | 9.33 | 9.46 | 9.46 | -0.53% | 5,922,668 |
| Aug 17, 2026 | 9.46 | 9.53 | 9.29 | 9.51 | 9.51 | 1.49% | 7,229,500 |
| Aug 14, 2026 | 9.42 | 9.47 | 9.21 | 9.37 | 9.37 | -0.43% | 6,493,460 |
| Aug 13, 2026 | 9.65 | 9.67 | 9.40 | 9.41 | 9.41 | -1.98% | 5,840,753 |
| Aug 12, 2026 | 9.53 | 9.63 | 9.45 | 9.60 | 9.60 | 0.63% | 5,298,279 |
| Aug 11, 2026 | 9.56 | 9.65 | 9.38 | 9.54 | 9.54 | -0.52% | 5,025,120 |
| Aug 10, 2026 | 9.58 | 9.61 | 9.33 | 9.59 | 9.59 | 1.16% | 7,442,118 |
| Aug 7, 2026 | 9.59 | 9.59 | 9.29 | 9.48 | 9.48 | -0.73% | 6,937,919 |
| Aug 6, 2026 | 9.34 | 9.59 | 9.29 | 9.55 | 9.55 | 2.03% | 9,094,093 |
| Aug 5, 2026 | 9.16 | 9.41 | 9.16 | 9.36 | 9.36 | 2.30% | 8,581,680 |
| Aug 4, 2026 | 9.10 | 9.17 | 8.97 | 9.15 | 9.15 | 0.99% | 7,920,258 |
| Aug 3, 2026 | 8.83 | 9.13 | 8.83 | 9.06 | 9.06 | 2.84% | 8,828,460 |
| Jul 31, 2026 | 8.64 | 8.95 | 8.60 | 8.81 | 8.81 | 4.01% | 12,973,610 |
| Jul 30, 2026 | 8.78 | 8.81 | 8.43 | 8.47 | 8.47 | -3.53% | 12,437,300 |
| Jul 29, 2026 | 8.69 | 8.80 | 8.48 | 8.78 | 8.78 | 1.15% | 9,893,228 |
| Jul 28, 2026 | 8.55 | 8.86 | 8.55 | 8.68 | 8.68 | - | 8,451,970 |
| Jul 27, 2026 | 8.34 | 8.68 | 8.25 | 8.68 | 8.68 | 4.20% | 8,461,900 |
| Jul 24, 2026 | 8.58 | 8.58 | 8.23 | 8.33 | 8.33 | -3.70% | 9,479,388 |
| Jul 23, 2026 | 8.46 | 8.67 | 8.43 | 8.65 | 8.65 | 2.61% | 10,966,640 |
| Jul 22, 2026 | 8.75 | 8.83 | 8.41 | 8.43 | 8.43 | -3.10% | 12,220,900 |