Zhejiang Tengen Electrics Co.,Ltd. (SHA:605066)
China · Delayed Price · Currency is CNY 7.91
-0.33 (-4.00%)
Apr 20, 2026, 3:00 PM CST
Zhejiang Tengen Electrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 8.00 | 8.00 | 7.72 | 7.91 | 7.91 | -4.00% | 23,679,620 |
| Apr 17, 2026 | 8.28 | 8.30 | 8.14 | 8.24 | 8.24 | -0.72% | 10,215,310 |
| Apr 16, 2026 | 8.22 | 8.32 | 8.09 | 8.30 | 8.30 | 1.22% | 10,680,520 |
| Apr 15, 2026 | 8.16 | 8.25 | 8.10 | 8.20 | 8.20 | 0.74% | 10,511,160 |
| Apr 14, 2026 | 8.12 | 8.21 | 8.02 | 8.14 | 8.14 | 0.62% | 9,341,300 |
| Apr 13, 2026 | 8.18 | 8.19 | 7.99 | 8.09 | 8.09 | -1.34% | 11,996,370 |
| Apr 10, 2026 | 8.08 | 8.27 | 8.08 | 8.20 | 8.20 | 1.74% | 8,731,675 |
| Apr 9, 2026 | 8.10 | 8.17 | 7.99 | 8.06 | 8.06 | -1.10% | 8,432,825 |
| Apr 8, 2026 | 8.01 | 8.15 | 7.96 | 8.15 | 8.15 | 3.95% | 9,627,090 |
| Apr 7, 2026 | 7.76 | 7.92 | 7.72 | 7.84 | 7.84 | 1.69% | 6,858,900 |
| Apr 3, 2026 | 7.97 | 8.03 | 7.68 | 7.71 | 7.71 | -3.26% | 8,884,625 |
| Apr 2, 2026 | 8.12 | 8.18 | 7.92 | 7.97 | 7.97 | -1.73% | 7,899,500 |
| Apr 1, 2026 | 8.11 | 8.16 | 8.04 | 8.11 | 8.11 | 1.25% | 8,041,625 |
| Mar 31, 2026 | 8.08 | 8.22 | 8.00 | 8.01 | 8.01 | -1.23% | 7,870,200 |
| Mar 30, 2026 | 8.04 | 8.15 | 7.96 | 8.11 | 8.11 | -0.73% | 8,655,550 |
| 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 |