Zhejiang Tengen Electrics Co.,Ltd. (SHA:605066)
China · Delayed Price · Currency is CNY 6.75
+0.02 (0.30%)
Sep 14, 2026, 3:00 PM CST
Zhejiang Tengen Electrics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 6.94 | 7.27 | 6.84 | 7.22 | 7.22 | 4.18% | 18,125,100 |
| Aug 14, 2026 | 6.86 | 6.98 | 6.77 | 6.93 | 6.93 | 0.29% | 10,356,600 |
| Aug 13, 2026 | 6.67 | 7.15 | 6.67 | 6.91 | 6.91 | 3.13% | 21,090,650 |
| Aug 12, 2026 | 6.61 | 6.71 | 6.61 | 6.70 | 6.70 | 0.90% | 4,973,125 |
| Aug 11, 2026 | 6.76 | 6.76 | 6.60 | 6.64 | 6.64 | -1.92% | 5,956,775 |
| Aug 10, 2026 | 6.66 | 6.77 | 6.63 | 6.77 | 6.77 | 1.65% | 5,334,042 |
| Aug 7, 2026 | 6.71 | 6.71 | 6.57 | 6.66 | 6.66 | -0.89% | 4,277,299 |
| Aug 6, 2026 | 6.70 | 6.74 | 6.59 | 6.72 | 6.72 | 0.30% | 5,558,367 |
| Aug 5, 2026 | 6.74 | 6.83 | 6.64 | 6.70 | 6.70 | -1.18% | 7,573,725 |
| Aug 4, 2026 | 6.68 | 6.79 | 6.62 | 6.78 | 6.78 | 2.11% | 7,481,835 |
| Aug 3, 2026 | 6.48 | 6.65 | 6.47 | 6.64 | 6.64 | 2.63% | 5,603,650 |
| Jul 31, 2026 | 6.40 | 6.48 | 6.37 | 6.47 | 6.47 | 1.89% | 4,617,750 |
| Jul 30, 2026 | 6.45 | 6.52 | 6.32 | 6.35 | 6.35 | -2.01% | 4,860,275 |
| Jul 29, 2026 | 6.40 | 6.53 | 6.39 | 6.48 | 6.48 | 1.25% | 4,448,250 |
| Jul 28, 2026 | 6.36 | 6.48 | 6.35 | 6.40 | 6.40 | -0.16% | 5,457,600 |
| Jul 27, 2026 | 6.11 | 6.46 | 6.10 | 6.41 | 6.41 | 4.40% | 8,142,056 |
| Jul 24, 2026 | 6.23 | 6.25 | 6.10 | 6.14 | 6.14 | -2.07% | 5,912,010 |
| Jul 23, 2026 | 6.03 | 6.28 | 6.02 | 6.27 | 6.27 | 3.98% | 8,708,875 |
| Jul 22, 2026 | 6.08 | 6.18 | 6.01 | 6.03 | 6.03 | -1.31% | 4,658,650 |
| Jul 21, 2026 | 6.15 | 6.18 | 5.87 | 6.11 | 6.11 | -0.49% | 9,685,000 |
| Jul 20, 2026 | 6.26 | 6.44 | 6.06 | 6.14 | 6.14 | -2.69% | 10,736,400 |
| Jul 17, 2026 | 6.41 | 6.63 | 6.27 | 6.31 | 6.31 | -1.56% | 9,158,550 |
| Jul 16, 2026 | 6.50 | 6.55 | 6.38 | 6.41 | 6.41 | -2.14% | 7,041,124 |
| Jul 15, 2026 | 6.35 | 6.65 | 6.32 | 6.55 | 6.55 | 0.31% | 9,826,920 |
| Jul 14, 2026 | 6.16 | 6.68 | 6.13 | 6.53 | 6.53 | 6.01% | 15,242,250 |
| Jul 13, 2026 | 6.41 | 6.41 | 6.15 | 6.16 | 6.16 | -3.75% | 8,534,600 |
| Jul 10, 2026 | 6.34 | 6.52 | 6.22 | 6.40 | 6.40 | 0.63% | 7,152,275 |
| Jul 9, 2026 | 6.44 | 6.46 | 6.20 | 6.36 | 6.36 | -1.85% | 8,495,950 |
| Jul 8, 2026 | 6.60 | 6.62 | 6.40 | 6.48 | 6.48 | -1.82% | 6,776,225 |
| Jul 7, 2026 | 6.72 | 6.76 | 6.57 | 6.60 | 6.60 | -2.51% | 7,372,905 |