Suzhou TZTEK Technology Co., Ltd (SHA:688003)
China · Delayed Price · Currency is CNY 59.78
+1.44 (2.47%)
At close: Mar 27, 2026
Suzhou TZTEK Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 57.58 | 60.50 | 56.98 | 59.78 | 59.78 | 2.47% | 3,082,028 |
| Mar 26, 2026 | 59.30 | 59.79 | 57.63 | 58.34 | 58.34 | -1.44% | 2,058,056 |
| Mar 25, 2026 | 57.49 | 60.30 | 57.01 | 59.19 | 59.19 | 3.14% | 3,954,888 |
| Mar 24, 2026 | 55.39 | 57.57 | 54.15 | 57.39 | 57.39 | 6.22% | 5,040,963 |
| Mar 23, 2026 | 57.01 | 58.94 | 53.47 | 54.03 | 54.03 | -8.70% | 4,770,009 |
| Mar 20, 2026 | 58.70 | 60.58 | 57.27 | 59.18 | 59.18 | 2.21% | 4,399,055 |
| Mar 19, 2026 | 58.00 | 59.55 | 57.28 | 57.90 | 57.90 | -1.70% | 2,504,251 |
| Mar 18, 2026 | 57.36 | 59.13 | 57.05 | 58.90 | 58.90 | 3.12% | 1,875,162 |
| Mar 17, 2026 | 59.59 | 59.78 | 57.08 | 57.12 | 57.12 | -3.64% | 1,552,207 |
| Mar 16, 2026 | 58.65 | 59.40 | 57.14 | 59.28 | 59.28 | 1.18% | 1,921,182 |
| Mar 13, 2026 | 59.67 | 60.50 | 58.59 | 58.59 | 58.59 | -2.90% | 1,759,854 |
| Mar 12, 2026 | 60.77 | 61.22 | 59.60 | 60.34 | 60.34 | -1.20% | 1,746,118 |
| Mar 11, 2026 | 62.55 | 62.82 | 60.92 | 61.07 | 61.07 | -1.99% | 2,633,652 |
| Mar 10, 2026 | 60.68 | 62.56 | 60.07 | 62.31 | 62.31 | 4.20% | 3,565,296 |
| Mar 9, 2026 | 61.00 | 61.00 | 58.45 | 59.80 | 59.80 | -3.56% | 3,948,288 |
| Mar 6, 2026 | 63.00 | 64.09 | 61.88 | 62.01 | 62.01 | -1.57% | 4,117,113 |
| Mar 5, 2026 | 67.03 | 68.50 | 62.35 | 63.00 | 63.00 | -4.37% | 7,345,550 |
| Mar 4, 2026 | 66.71 | 68.83 | 65.50 | 65.88 | 65.88 | -3.54% | 3,235,732 |
| Mar 3, 2026 | 72.90 | 74.23 | 68.06 | 68.30 | 68.30 | -6.74% | 3,910,316 |
| Mar 2, 2026 | 74.94 | 76.32 | 72.40 | 73.24 | 73.24 | -3.83% | 3,914,528 |
| Feb 27, 2026 | 77.00 | 78.02 | 75.50 | 76.16 | 76.16 | -1.74% | 2,249,448 |
| Feb 26, 2026 | 75.00 | 78.34 | 74.27 | 77.51 | 77.51 | 3.62% | 3,537,489 |
| Feb 25, 2026 | 72.88 | 75.54 | 71.70 | 74.80 | 74.80 | 2.14% | 3,416,102 |
| Feb 24, 2026 | 77.50 | 77.50 | 71.70 | 73.23 | 73.23 | -2.57% | 4,382,905 |
| Feb 13, 2026 | 76.29 | 77.77 | 75.00 | 75.16 | 75.16 | -1.85% | 1,979,198 |
| Feb 12, 2026 | 74.58 | 77.48 | 74.58 | 76.58 | 76.58 | 2.48% | 2,291,189 |
| Feb 11, 2026 | 76.00 | 76.50 | 74.59 | 74.73 | 74.73 | -1.54% | 1,339,416 |
| Feb 10, 2026 | 76.99 | 77.01 | 75.34 | 75.90 | 75.90 | -1.04% | 1,810,591 |
| Feb 9, 2026 | 76.30 | 77.30 | 75.01 | 76.70 | 76.70 | 1.99% | 1,951,347 |
| Feb 6, 2026 | 75.39 | 78.05 | 75.00 | 75.20 | 75.20 | -1.90% | 2,637,206 |
| Feb 5, 2026 | 78.57 | 79.00 | 75.16 | 76.66 | 76.66 | -3.40% | 3,359,540 |
| Feb 4, 2026 | 79.68 | 81.40 | 78.01 | 79.36 | 79.36 | -0.92% | 2,779,522 |
| Feb 3, 2026 | 80.78 | 82.46 | 80.00 | 80.10 | 80.10 | -0.87% | 3,401,562 |
| Feb 2, 2026 | 84.20 | 84.59 | 80.31 | 80.80 | 80.80 | -4.51% | 4,410,104 |
| Jan 30, 2026 | 79.43 | 84.99 | 77.30 | 84.62 | 84.62 | 6.23% | 4,952,072 |
| Jan 29, 2026 | 82.00 | 84.77 | 79.11 | 79.66 | 79.66 | -3.68% | 4,209,421 |
| Jan 28, 2026 | 78.30 | 84.32 | 77.30 | 82.70 | 82.70 | 4.87% | 6,521,117 |
| Jan 27, 2026 | 77.67 | 80.88 | 76.00 | 78.86 | 78.86 | -0.39% | 5,063,086 |
| Jan 26, 2026 | 73.08 | 81.05 | 69.75 | 79.17 | 79.17 | 6.87% | 12,179,370 |
| Jan 23, 2026 | 70.33 | 75.27 | 68.40 | 74.08 | 74.08 | 4.51% | 8,237,800 |
| Jan 22, 2026 | 65.77 | 71.66 | 62.88 | 70.88 | 70.88 | 7.90% | 14,769,010 |
| Jan 21, 2026 | 66.69 | 68.23 | 65.16 | 65.69 | 65.69 | -2.28% | 5,077,262 |
| Jan 20, 2026 | 66.61 | 69.34 | 65.90 | 67.22 | 67.22 | 1.60% | 6,094,339 |
| Jan 19, 2026 | 67.43 | 68.38 | 65.25 | 66.16 | 66.16 | -2.04% | 4,577,151 |
| Jan 16, 2026 | 65.00 | 69.87 | 65.00 | 67.54 | 67.54 | 5.91% | 8,004,300 |
| Jan 15, 2026 | 62.88 | 64.43 | 62.17 | 63.77 | 63.77 | 1.19% | 3,814,736 |
| Jan 14, 2026 | 62.70 | 65.58 | 62.08 | 63.02 | 63.02 | 0.30% | 5,510,087 |
| Jan 13, 2026 | 66.03 | 66.12 | 62.20 | 62.83 | 62.83 | -5.13% | 6,167,548 |
| Jan 12, 2026 | 68.18 | 68.20 | 65.20 | 66.23 | 66.23 | -3.74% | 8,924,081 |
| Jan 9, 2026 | 60.44 | 69.33 | 60.44 | 68.80 | 68.80 | 13.36% | 12,936,909 |