Zhejiang Tengen Electrics Co.,Ltd. (SHA:605066)
China · Delayed Price · Currency is CNY 6.64
+0.17 (2.63%)
Aug 3, 2026, 3:00 PM CST
Zhejiang Tengen Electrics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 6.90 | 7.05 | 6.76 | 6.77 | 6.77 | -2.59% | 10,269,475 |
| Jul 3, 2026 | 6.97 | 7.07 | 6.85 | 6.95 | 6.95 | -0.14% | 12,285,200 |
| Jul 2, 2026 | 6.81 | 7.41 | 6.76 | 6.96 | 6.96 | 2.20% | 22,007,950 |
| Jul 1, 2026 | 6.76 | 6.98 | 6.66 | 6.81 | 6.81 | 0.29% | 10,579,525 |
| Jun 30, 2026 | 6.53 | 6.97 | 6.44 | 6.79 | 6.79 | 2.88% | 10,096,315 |
| Jun 29, 2026 | 6.63 | 6.73 | 6.48 | 6.60 | 6.60 | -2.22% | 8,932,600 |
| Jun 26, 2026 | 7.09 | 7.17 | 6.74 | 6.75 | 6.75 | -5.06% | 14,298,074 |
| Jun 25, 2026 | 7.21 | 7.26 | 7.00 | 7.11 | 7.11 | -2.07% | 13,920,203 |
| Jun 24, 2026 | 7.34 | 7.47 | 7.20 | 7.26 | 7.26 | -1.89% | 16,184,744 |
| Jun 23, 2026 | 6.95 | 7.60 | 6.95 | 7.40 | 7.40 | 5.87% | 31,914,170 |
| Jun 22, 2026 | 7.14 | 7.23 | 6.95 | 6.99 | 6.99 | -3.19% | 18,749,050 |
| Jun 18, 2026 | 7.01 | 7.34 | 6.96 | 7.22 | 7.22 | 3.14% | 18,347,420 |
| Jun 17, 2026 | 6.91 | 7.04 | 6.81 | 7.00 | 7.00 | 0.86% | 12,750,990 |
| Jun 16, 2026 | 6.81 | 7.18 | 6.66 | 6.94 | 6.94 | 2.97% | 20,475,490 |
| Jun 15, 2026 | 6.48 | 6.90 | 6.45 | 6.74 | 6.74 | 5.15% | 17,983,070 |
| Jun 12, 2026 | 6.56 | 6.82 | 6.39 | 6.41 | 6.41 | 2.72% | 14,904,850 |
| Jun 11, 2026 | 6.29 | 6.33 | 6.16 | 6.24 | 6.24 | -1.42% | 7,244,299 |
| Jun 10, 2026 | 6.51 | 6.51 | 6.26 | 6.33 | 6.33 | -3.65% | 11,753,120 |
| Jun 9, 2026 | 6.60 | 6.64 | 6.46 | 6.57 | 6.57 | 0.61% | 8,380,400 |
| Jun 8, 2026 | 6.70 | 6.80 | 6.44 | 6.53 | 6.53 | -4.25% | 13,776,070 |
| Jun 5, 2026 | 6.88 | 6.95 | 6.66 | 6.82 | 6.82 | -0.87% | 14,528,200 |
| Jun 4, 2026 | 7.15 | 7.17 | 6.85 | 6.88 | 6.88 | -4.58% | 21,248,070 |
| Jun 3, 2026 | 7.34 | 7.35 | 7.13 | 7.21 | 7.21 | -2.04% | 21,183,470 |
| 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 |