Zhejiang Tengen Electrics Co.,Ltd. (SHA:605066)
China · Delayed Price · Currency is CNY 8.17
+0.12 (1.49%)
At close: Mar 27, 2026
Zhejiang Tengen Electrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.96 | 8.18 | 7.95 | 8.17 | 8.17 | 1.49% | 7,451,500 |
| Mar 26, 2026 | 8.20 | 8.26 | 8.02 | 8.05 | 8.05 | -1.83% | 11,126,720 |
| Mar 25, 2026 | 8.02 | 8.24 | 8.01 | 8.20 | 8.20 | 1.86% | 12,700,820 |
| Mar 24, 2026 | 7.78 | 8.07 | 7.66 | 8.05 | 8.05 | 6.20% | 18,955,270 |
| Mar 23, 2026 | 7.86 | 8.00 | 7.51 | 7.58 | 7.58 | -5.84% | 20,574,820 |
| Mar 20, 2026 | 8.35 | 8.44 | 8.04 | 8.05 | 8.05 | -3.25% | 16,686,770 |
| Mar 19, 2026 | 8.35 | 8.43 | 8.29 | 8.32 | 8.32 | -1.89% | 13,171,350 |
| Mar 18, 2026 | 8.29 | 8.49 | 8.26 | 8.48 | 8.48 | 2.79% | 14,042,130 |
| Mar 17, 2026 | 8.55 | 8.61 | 8.24 | 8.25 | 8.25 | -3.51% | 18,242,070 |
| Mar 16, 2026 | 8.71 | 8.73 | 8.44 | 8.55 | 8.55 | -2.06% | 20,349,370 |
| Mar 13, 2026 | 8.90 | 8.93 | 8.71 | 8.73 | 8.73 | -2.35% | 19,945,150 |
| Mar 12, 2026 | 9.01 | 9.01 | 8.86 | 8.94 | 8.94 | -1.11% | 19,078,020 |
| Mar 11, 2026 | 9.06 | 9.09 | 8.91 | 9.04 | 9.04 | -0.11% | 24,013,120 |
| Mar 10, 2026 | 9.16 | 9.16 | 8.96 | 9.05 | 9.05 | -0.98% | 32,580,340 |
| Mar 9, 2026 | 8.86 | 9.17 | 8.80 | 9.14 | 9.14 | 1.44% | 42,349,330 |
| Mar 6, 2026 | 8.76 | 9.12 | 8.72 | 9.01 | 9.01 | 2.39% | 29,049,520 |
| Mar 5, 2026 | 8.70 | 8.92 | 8.69 | 8.80 | 8.80 | 2.56% | 29,989,670 |
| Mar 4, 2026 | 8.21 | 8.63 | 8.21 | 8.58 | 8.58 | 2.88% | 25,487,570 |
| Mar 3, 2026 | 8.60 | 8.80 | 8.32 | 8.34 | 8.34 | -3.02% | 25,437,450 |
| Mar 2, 2026 | 8.68 | 8.83 | 8.51 | 8.60 | 8.60 | -2.60% | 21,050,675 |
| Feb 27, 2026 | 8.72 | 8.84 | 8.67 | 8.83 | 8.83 | 0.11% | 15,742,620 |
| Feb 26, 2026 | 8.60 | 8.86 | 8.51 | 8.82 | 8.82 | 2.80% | 26,706,105 |
| Feb 25, 2026 | 8.80 | 8.96 | 8.53 | 8.58 | 8.58 | -1.72% | 26,685,170 |
| Feb 24, 2026 | 8.53 | 8.73 | 8.53 | 8.73 | 8.73 | 3.31% | 19,110,410 |
| Feb 13, 2026 | 8.45 | 8.61 | 8.40 | 8.45 | 8.45 | -0.59% | 15,945,820 |
| Feb 12, 2026 | 8.67 | 8.68 | 8.35 | 8.50 | 8.50 | -1.05% | 23,926,410 |
| Feb 11, 2026 | 8.76 | 8.85 | 8.51 | 8.59 | 8.59 | 2.38% | 34,332,310 |
| Feb 10, 2026 | 8.43 | 8.49 | 8.38 | 8.39 | 8.39 | -0.83% | 10,422,170 |
| Feb 9, 2026 | 8.44 | 8.49 | 8.33 | 8.46 | 8.46 | 1.44% | 13,288,600 |
| Feb 6, 2026 | 8.11 | 8.48 | 8.11 | 8.34 | 8.34 | 1.71% | 18,768,670 |
| Feb 5, 2026 | 8.46 | 8.49 | 8.18 | 8.20 | 8.20 | -3.76% | 20,665,900 |
| Feb 4, 2026 | 8.42 | 8.57 | 8.35 | 8.52 | 8.52 | 1.07% | 19,136,570 |
| Feb 3, 2026 | 8.49 | 8.50 | 8.35 | 8.43 | 8.43 | 0.24% | 25,268,320 |
| Feb 2, 2026 | 8.14 | 8.66 | 8.14 | 8.41 | 8.41 | 3.57% | 41,450,800 |
| Jan 30, 2026 | 8.10 | 8.18 | 7.94 | 8.12 | 8.12 | 0.25% | 14,304,450 |
| Jan 29, 2026 | 8.20 | 8.26 | 8.05 | 8.10 | 8.10 | -1.58% | 15,804,870 |
| Jan 28, 2026 | 8.32 | 8.38 | 8.19 | 8.23 | 8.23 | -1.20% | 15,927,000 |
| Jan 27, 2026 | 8.45 | 8.45 | 8.14 | 8.33 | 8.33 | -1.07% | 20,896,970 |
| Jan 26, 2026 | 8.39 | 8.56 | 8.37 | 8.42 | 8.42 | 0.48% | 25,799,450 |
| Jan 23, 2026 | 8.30 | 8.49 | 8.27 | 8.38 | 8.38 | 0.72% | 18,955,750 |
| Jan 22, 2026 | 8.31 | 8.39 | 8.26 | 8.32 | 8.32 | 0.24% | 16,456,760 |
| Jan 21, 2026 | 8.33 | 8.37 | 8.18 | 8.30 | 8.30 | -0.60% | 22,276,600 |
| Jan 20, 2026 | 8.36 | 8.59 | 8.27 | 8.35 | 8.35 | - | 35,691,070 |
| Jan 19, 2026 | 7.96 | 8.35 | 7.94 | 8.35 | 8.35 | 3.86% | 39,700,050 |
| Jan 16, 2026 | 8.30 | 8.38 | 8.00 | 8.04 | 8.04 | 0.12% | 35,007,170 |
| Jan 15, 2026 | 8.01 | 8.25 | 7.92 | 8.03 | 8.03 | 1.52% | 29,254,550 |
| Jan 14, 2026 | 8.00 | 8.05 | 7.76 | 7.91 | 7.91 | -0.38% | 25,990,820 |
| Jan 13, 2026 | 7.96 | 8.07 | 7.82 | 7.94 | 7.94 | 0.13% | 28,058,175 |
| Jan 12, 2026 | 7.89 | 8.03 | 7.76 | 7.93 | 7.93 | 0.63% | 31,306,820 |
| Jan 9, 2026 | 7.56 | 8.13 | 7.55 | 7.88 | 7.88 | 4.10% | 29,083,570 |