Zhejiang Tengen Electrics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	6.42	6.57	6.36	6.53	6.53	2.19%	3,596,350
Nov 2, 2026	6.11	6.43	6.11	6.39	6.39	5.62%	11,168,550
Oct 30, 2026	6.15	6.26	6.04	6.05	6.05	-2.10%	5,133,500
Oct 29, 2026	6.33	6.35	6.15	6.18	6.18	-2.83%	4,370,700
Oct 28, 2026	6.31	6.39	6.27	6.36	6.36	1.11%	5,142,000
Oct 27, 2026	6.48	6.49	6.27	6.29	6.29	-2.48%	6,029,755
Oct 26, 2026	6.50	6.67	6.38	6.45	6.45	-1.38%	6,329,620
Oct 23, 2026	6.45	6.56	6.22	6.54	6.54	0.93%	7,855,799
Oct 22, 2026	6.58	6.60	6.42	6.48	6.48	-1.67%	7,465,372
Oct 21, 2026	6.60	6.73	6.56	6.59	6.59	-0.90%	10,629,922
Oct 20, 2026	6.86	6.95	6.58	6.65	6.65	-2.78%	17,492,720
Oct 19, 2026	6.96	7.20	6.64	6.84	6.84	1.63%	21,882,870
Oct 16, 2026	6.78	6.85	6.64	6.73	6.73	-0.74%	8,535,300
Oct 15, 2026	6.54	6.86	6.49	6.78	6.78	1.80%	11,675,870
Oct 14, 2026	6.78	6.79	6.65	6.66	6.66	-1.62%	4,344,200
Oct 13, 2026	6.66	6.82	6.53	6.77	6.77	0.74%	6,044,600
Oct 12, 2026	6.83	6.89	6.70	6.72	6.72	-1.75%	5,248,900
Oct 9, 2026	6.75	6.92	6.65	6.84	6.84	1.79%	9,687,900
Oct 8, 2026	6.73	6.82	6.65	6.72	6.72	0.15%	4,001,700
Sep 30, 2026	6.75	6.78	6.65	6.71	6.71	0.15%	3,213,005
Sep 29, 2026	6.59	6.77	6.57	6.70	6.70	1.67%	3,352,145
Sep 28, 2026	6.75	6.78	6.50	6.59	6.59	-1.79%	4,675,120
Sep 24, 2026	6.74	6.80	6.65	6.71	6.71	-0.59%	3,346,025
Sep 23, 2026	6.83	6.84	6.73	6.75	6.75	-1.17%	3,892,775
Sep 22, 2026	6.91	6.95	6.82	6.83	6.83	-1.30%	4,893,150
Sep 21, 2026	6.75	6.93	6.72	6.92	6.92	2.52%	8,024,000
Sep 18, 2026	6.83	6.92	6.72	6.75	6.75	-1.17%	5,848,620
Sep 17, 2026	6.80	6.89	6.71	6.83	6.83	0.44%	7,458,025
Sep 16, 2026	6.56	6.94	6.53	6.80	6.80	3.34%	8,156,825
Sep 15, 2026	6.70	6.76	6.57	6.58	6.58	-2.52%	4,799,400
Sep 14, 2026	6.71	6.84	6.68	6.75	6.75	0.30%	3,658,100
Sep 11, 2026	6.78	6.81	6.66	6.73	6.73	-1.46%	5,362,425
Sep 10, 2026	6.93	6.94	6.80	6.83	6.83	-1.73%	4,909,250
Sep 9, 2026	6.96	7.06	6.89	6.95	6.95	-0.14%	5,578,225
Sep 8, 2026	6.97	7.01	6.92	6.96	6.96	0.29%	4,987,750
Sep 7, 2026	7.00	7.05	6.93	6.94	6.94	-0.86%	4,891,575
Sep 4, 2026	7.09	7.17	6.97	7.00	7.00	-1.13%	5,269,225
Sep 3, 2026	7.15	7.21	7.04	7.08	7.08	-0.98%	5,029,050
Sep 2, 2026	7.12	7.18	7.07	7.15	7.15	-0.56%	5,087,450
Sep 1, 2026	7.26	7.32	7.11	7.19	7.19	-1.10%	7,134,325
Aug 31, 2026	7.13	7.43	7.13	7.27	7.27	1.25%	9,478,645
Aug 28, 2026	7.17	7.30	7.13	7.18	7.18	-	5,938,700
Aug 27, 2026	7.15	7.23	7.10	7.18	7.18	-0.14%	7,711,750
Aug 26, 2026	7.22	7.22	7.08	7.19	7.19	-0.28%	7,709,825
Aug 25, 2026	7.21	7.25	7.10	7.21	7.21	-0.28%	7,241,227
Aug 24, 2026	7.50	7.63	7.12	7.23	7.23	-3.98%	11,381,890
Aug 21, 2026	7.46	7.55	7.31	7.53	7.53	0.80%	14,938,755
Aug 20, 2026	7.50	7.74	7.39	7.47	7.47	-0.27%	15,659,175
Aug 19, 2026	7.60	7.78	7.46	7.49	7.49	-2.85%	23,739,400
Aug 18, 2026	7.19	7.79	7.16	7.71	7.71	6.79%	29,954,344