Zhejiang Tengen Electrics Co.,Ltd. (SHA:605066)
China · Delayed Price · Currency is CNY 7.36
-0.22 (-2.90%)
Jun 2, 2026, 3:00 PM CST
Zhejiang Tengen Electrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.55 | 7.58 | 7.18 | 7.36 | 7.36 | -2.90% | 29,237,650 |
| Jun 1, 2026 | 7.77 | 7.85 | 7.58 | 7.58 | 7.58 | -0.92% | 30,125,020 |
| May 29, 2026 | 7.76 | 7.99 | 7.64 | 7.65 | 7.65 | -3.04% | 51,243,630 |
| May 28, 2026 | 8.29 | 8.70 | 7.88 | 7.89 | 7.89 | -0.25% | 75,820,620 |
| May 27, 2026 | 7.29 | 8.01 | 7.13 | 8.01 | 7.91 | 10.03% | 42,715,310 |
| May 26, 2026 | 7.43 | 7.50 | 7.23 | 7.28 | 7.19 | -3.06% | 8,978,150 |
| May 25, 2026 | 7.50 | 7.72 | 7.41 | 7.51 | 7.42 | 0.67% | 9,063,550 |
| May 22, 2026 | 7.35 | 7.51 | 7.25 | 7.46 | 7.37 | 1.63% | 8,225,475 |
| May 21, 2026 | 7.68 | 7.72 | 7.33 | 7.34 | 7.25 | -4.55% | 15,609,470 |
| May 20, 2026 | 7.89 | 7.97 | 7.62 | 7.69 | 7.59 | -3.75% | 13,482,400 |
| May 19, 2026 | 7.75 | 8.12 | 7.73 | 7.99 | 7.89 | 2.44% | 22,601,020 |
| May 18, 2026 | 7.53 | 7.85 | 7.49 | 7.80 | 7.70 | 3.31% | 10,460,350 |
| May 15, 2026 | 7.61 | 7.67 | 7.51 | 7.55 | 7.46 | -0.79% | 9,241,150 |
| May 14, 2026 | 7.90 | 7.95 | 7.58 | 7.61 | 7.51 | -3.06% | 13,512,650 |
| May 13, 2026 | 7.83 | 7.96 | 7.78 | 7.85 | 7.75 | 0.51% | 12,682,850 |
| May 12, 2026 | 7.90 | 7.95 | 7.80 | 7.81 | 7.71 | -1.39% | 9,982,675 |
| May 11, 2026 | 8.04 | 8.06 | 7.89 | 7.92 | 7.82 | -0.63% | 10,894,250 |
| May 8, 2026 | 8.04 | 8.04 | 7.92 | 7.97 | 7.87 | -0.75% | 9,435,500 |
| May 7, 2026 | 8.01 | 8.14 | 7.98 | 8.03 | 7.93 | 0.25% | 10,181,700 |
| May 6, 2026 | 8.16 | 8.24 | 7.95 | 8.01 | 7.91 | -0.62% | 14,948,630 |
| Apr 30, 2026 | 7.70 | 8.18 | 7.67 | 8.06 | 7.96 | 4.54% | 28,949,500 |
| Apr 29, 2026 | 7.60 | 7.71 | 7.55 | 7.71 | 7.61 | 1.58% | 9,363,175 |
| Apr 28, 2026 | 7.52 | 7.64 | 7.50 | 7.59 | 7.50 | 0.40% | 8,191,100 |
| Apr 27, 2026 | 7.63 | 7.63 | 7.41 | 7.56 | 7.47 | -0.66% | 9,149,100 |
| Apr 24, 2026 | 7.50 | 7.63 | 7.50 | 7.61 | 7.51 | 0.66% | 7,859,000 |
| Apr 23, 2026 | 7.63 | 7.75 | 7.49 | 7.56 | 7.47 | -1.43% | 10,444,420 |
| Apr 22, 2026 | 7.70 | 7.70 | 7.60 | 7.67 | 7.57 | -0.39% | 10,374,300 |
| Apr 21, 2026 | 7.86 | 7.89 | 7.64 | 7.70 | 7.60 | -2.65% | 17,513,950 |
| Apr 20, 2026 | 8.00 | 8.00 | 7.72 | 7.91 | 7.81 | -4.00% | 23,679,620 |
| Apr 17, 2026 | 8.28 | 8.30 | 8.14 | 8.24 | 8.14 | -0.72% | 10,215,310 |
| Apr 16, 2026 | 8.22 | 8.32 | 8.09 | 8.30 | 8.20 | 1.22% | 10,680,520 |
| Apr 15, 2026 | 8.16 | 8.25 | 8.10 | 8.20 | 8.10 | 0.74% | 10,511,160 |
| Apr 14, 2026 | 8.12 | 8.21 | 8.02 | 8.14 | 8.04 | 0.62% | 9,341,300 |
| Apr 13, 2026 | 8.18 | 8.19 | 7.99 | 8.09 | 7.99 | -1.34% | 11,996,370 |
| Apr 10, 2026 | 8.08 | 8.27 | 8.08 | 8.20 | 8.10 | 1.74% | 8,731,675 |
| Apr 9, 2026 | 8.10 | 8.17 | 7.99 | 8.06 | 7.96 | -1.10% | 8,432,825 |
| Apr 8, 2026 | 8.01 | 8.15 | 7.96 | 8.15 | 8.05 | 3.95% | 9,627,090 |
| Apr 7, 2026 | 7.76 | 7.92 | 7.72 | 7.84 | 7.74 | 1.69% | 6,858,900 |
| Apr 3, 2026 | 7.97 | 8.03 | 7.68 | 7.71 | 7.61 | -3.26% | 8,884,625 |
| Apr 2, 2026 | 8.12 | 8.18 | 7.92 | 7.97 | 7.87 | -1.73% | 7,899,500 |
| Apr 1, 2026 | 8.11 | 8.16 | 8.04 | 8.11 | 8.01 | 1.25% | 8,041,625 |
| Mar 31, 2026 | 8.08 | 8.22 | 8.00 | 8.01 | 7.91 | -1.23% | 7,870,200 |
| Mar 30, 2026 | 8.04 | 8.15 | 7.96 | 8.11 | 8.01 | -0.73% | 8,655,550 |
| Mar 27, 2026 | 7.96 | 8.18 | 7.95 | 8.17 | 8.07 | 1.49% | 7,451,500 |
| Mar 26, 2026 | 8.20 | 8.26 | 8.02 | 8.05 | 7.95 | -1.83% | 11,126,720 |
| Mar 25, 2026 | 8.02 | 8.24 | 8.01 | 8.20 | 8.10 | 1.86% | 12,700,820 |
| Mar 24, 2026 | 7.78 | 8.07 | 7.66 | 8.05 | 7.95 | 6.20% | 18,955,270 |
| Mar 23, 2026 | 7.86 | 8.00 | 7.51 | 7.58 | 7.49 | -5.84% | 20,574,820 |
| Mar 20, 2026 | 8.35 | 8.44 | 8.04 | 8.05 | 7.95 | -3.25% | 16,686,770 |
| Mar 19, 2026 | 8.35 | 8.43 | 8.29 | 8.32 | 8.22 | -1.89% | 13,171,350 |