Zhejiang Tengen Electrics Co.,Ltd. (SHA:605066)
China · Delayed Price · Currency is CNY 8.38
+0.06 (0.72%)
At close: Jan 23, 2026
Zhejiang Tengen Electrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 7.48 | 7.61 | 7.44 | 7.57 | 7.57 | 1.20% | 11,374,675 |
| Jan 7, 2026 | 7.43 | 7.55 | 7.40 | 7.48 | 7.48 | 0.67% | 11,854,350 |
| Jan 6, 2026 | 7.36 | 7.43 | 7.33 | 7.43 | 7.43 | 0.95% | 9,676,150 |
| Jan 5, 2026 | 7.33 | 7.41 | 7.29 | 7.36 | 7.36 | 0.82% | 8,079,075 |
| Dec 31, 2025 | 7.36 | 7.38 | 7.22 | 7.30 | 7.30 | -0.14% | 6,326,725 |
| Dec 30, 2025 | 7.33 | 7.40 | 7.30 | 7.31 | 7.31 | -0.95% | 6,971,100 |
| Dec 29, 2025 | 7.43 | 7.45 | 7.35 | 7.38 | 7.38 | -0.67% | 6,874,375 |
| Dec 26, 2025 | 7.47 | 7.49 | 7.38 | 7.43 | 7.43 | -0.40% | 9,500,650 |
| Dec 25, 2025 | 7.34 | 7.47 | 7.34 | 7.46 | 7.46 | 1.36% | 9,731,700 |
| Dec 24, 2025 | 7.22 | 7.42 | 7.17 | 7.36 | 7.36 | 2.51% | 9,708,375 |
| Dec 23, 2025 | 7.29 | 7.30 | 7.16 | 7.18 | 7.18 | -1.10% | 5,813,100 |
| Dec 22, 2025 | 7.31 | 7.35 | 7.24 | 7.26 | 7.26 | -0.27% | 6,995,400 |
| Dec 19, 2025 | 7.10 | 7.29 | 7.10 | 7.28 | 7.28 | 2.54% | 7,716,525 |
| Dec 18, 2025 | 7.05 | 7.18 | 7.01 | 7.10 | 7.10 | 0.28% | 8,947,481 |
| Dec 17, 2025 | 7.21 | 7.25 | 6.91 | 7.08 | 7.08 | -2.07% | 14,505,300 |
| Dec 16, 2025 | 7.35 | 7.37 | 7.21 | 7.23 | 7.23 | -1.90% | 8,616,600 |
| Dec 15, 2025 | 7.33 | 7.42 | 7.31 | 7.37 | 7.37 | 0.27% | 10,142,600 |
| Dec 12, 2025 | 7.29 | 7.44 | 7.28 | 7.35 | 7.35 | 0.82% | 11,959,320 |
| Dec 11, 2025 | 7.43 | 7.43 | 7.27 | 7.29 | 7.29 | -1.35% | 7,057,124 |
| Dec 10, 2025 | 7.46 | 7.52 | 7.37 | 7.39 | 7.39 | -0.94% | 7,608,100 |
| Dec 9, 2025 | 7.40 | 7.52 | 7.40 | 7.46 | 7.46 | 0.40% | 7,952,575 |
| Dec 8, 2025 | 7.47 | 7.47 | 7.39 | 7.43 | 7.43 | - | 7,970,350 |
| Dec 5, 2025 | 7.35 | 7.48 | 7.31 | 7.43 | 7.43 | 1.23% | 10,629,500 |
| Dec 4, 2025 | 7.42 | 7.42 | 7.29 | 7.34 | 7.34 | -0.94% | 7,361,750 |
| Dec 3, 2025 | 7.33 | 7.45 | 7.32 | 7.41 | 7.41 | 0.54% | 9,002,500 |
| Dec 2, 2025 | 7.31 | 7.39 | 7.26 | 7.37 | 7.37 | 0.68% | 7,005,281 |
| Dec 1, 2025 | 7.35 | 7.40 | 7.31 | 7.32 | 7.32 | -0.41% | 7,751,575 |
| Nov 28, 2025 | 7.20 | 7.40 | 7.16 | 7.35 | 7.35 | 2.08% | 12,795,470 |
| Nov 27, 2025 | 7.13 | 7.23 | 7.10 | 7.20 | 7.20 | 1.27% | 9,212,575 |
| Nov 26, 2025 | 7.21 | 7.23 | 7.09 | 7.11 | 7.11 | -0.97% | 9,248,475 |
| Nov 25, 2025 | 7.12 | 7.21 | 7.07 | 7.18 | 7.18 | 1.41% | 12,010,900 |
| Nov 24, 2025 | 7.15 | 7.21 | 7.04 | 7.08 | 7.08 | -0.28% | 12,417,250 |
| Nov 21, 2025 | 7.39 | 7.45 | 7.09 | 7.10 | 7.10 | -4.83% | 22,236,850 |
| Nov 20, 2025 | 7.63 | 7.66 | 7.42 | 7.46 | 7.46 | -1.58% | 10,682,300 |
| Nov 19, 2025 | 7.79 | 7.81 | 7.56 | 7.58 | 7.58 | -2.94% | 12,686,970 |
| Nov 18, 2025 | 7.88 | 7.95 | 7.76 | 7.81 | 7.81 | -1.64% | 9,994,775 |
| Nov 17, 2025 | 8.05 | 8.06 | 7.90 | 7.94 | 7.94 | -1.37% | 11,615,500 |
| Nov 14, 2025 | 8.00 | 8.18 | 7.98 | 8.05 | 8.05 | 0.25% | 17,002,100 |
| Nov 13, 2025 | 8.00 | 8.06 | 7.88 | 8.03 | 8.03 | 0.37% | 14,293,870 |