Suzhou TZTEK Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	65.77	71.66	62.88	70.71	-	7.64%	13,755,925
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
Jan 8, 2026	62.00	62.20	60.44	60.69	60.69	-2.62%	4,609,885
Jan 7, 2026	61.27	64.35	61.20	62.32	62.32	0.83%	6,178,047
Jan 6, 2026	63.66	63.80	59.61	61.81	61.81	-0.71%	7,774,364
Jan 5, 2026	62.78	64.78	61.00	62.25	62.25	5.69%	8,437,661
Dec 31, 2025	57.45	59.50	56.89	58.90	58.90	2.58%	3,413,120
Dec 30, 2025	56.80	58.00	56.40	57.42	57.42	0.07%	1,930,035
Dec 29, 2025	57.11	58.45	56.80	57.38	57.38	-0.38%	1,642,305
Dec 26, 2025	58.10	58.55	57.10	57.60	57.60	-1.03%	1,917,925
Dec 25, 2025	57.65	59.10	57.01	58.20	58.20	0.76%	2,210,245
Dec 24, 2025	56.90	58.30	56.40	57.76	57.76	1.14%	2,668,847
Dec 23, 2025	57.59	58.28	56.70	57.11	57.11	0.56%	2,152,019
Dec 22, 2025	57.30	57.70	56.02	56.79	56.79	-0.89%	2,916,654
Dec 19, 2025	58.47	58.80	57.03	57.30	57.30	-2.07%	2,975,039
Dec 18, 2025	56.76	60.53	56.16	58.51	58.51	3.12%	5,588,005
Dec 17, 2025	56.70	57.47	55.71	56.74	56.74	0.96%	3,227,611
Dec 16, 2025	55.50	57.25	54.50	56.20	56.20	1.70%	4,815,083
Dec 15, 2025	51.52	56.49	51.30	55.26	55.26	5.78%	7,722,516
Dec 12, 2025	50.20	52.29	49.50	52.24	52.24	0.91%	3,713,208
Dec 11, 2025	54.00	54.10	51.77	51.77	51.77	-5.27%	4,390,539
Dec 10, 2025	54.20	54.94	52.50	54.65	54.65	-1.53%	5,789,901
Dec 9, 2025	56.05	56.48	55.12	55.50	55.50	-0.34%	2,676,613
Dec 8, 2025	54.58	55.80	54.42	55.69	55.69	2.37%	2,653,099
Dec 5, 2025	53.63	54.58	53.15	54.40	54.40	1.30%	1,967,076
Dec 4, 2025	53.69	53.95	53.00	53.70	53.70	-	2,002,783
Dec 3, 2025	52.26	53.91	52.26	53.70	53.70	1.82%	2,093,883
Dec 2, 2025	52.25	52.78	51.82	52.74	52.74	0.74%	1,234,604
Dec 1, 2025	52.18	52.35	50.42	52.35	52.35	-0.65%	1,747,104
Nov 28, 2025	52.29	53.80	51.53	52.69	52.69	1.54%	2,022,623
Nov 27, 2025	50.50	52.25	50.27	51.89	51.89	2.98%	1,794,833
Nov 26, 2025	50.87	51.30	50.20	50.39	50.39	-0.94%	890,647
Nov 25, 2025	51.03	51.71	50.80	50.87	50.87	-0.14%	1,066,366
Nov 24, 2025	50.34	50.98	49.41	50.94	50.94	1.37%	1,263,160
Nov 21, 2025	50.30	50.76	48.88	50.25	50.25	-0.51%	1,751,773
Nov 20, 2025	51.49	51.59	50.12	50.51	50.51	-1.25%	989,216
Nov 19, 2025	51.46	51.78	50.99	51.15	51.15	-0.27%	980,784
Nov 18, 2025	52.15	52.15	51.01	51.29	51.29	-1.40%	1,292,412
Nov 17, 2025	52.45	52.59	51.77	52.02	52.02	-0.82%	1,399,668
Nov 14, 2025	52.31	52.98	52.00	52.45	52.45	0.02%	1,460,031
Nov 13, 2025	52.55	52.76	52.18	52.44	52.44	-0.11%	1,431,880
Nov 12, 2025	53.50	53.58	52.00	52.50	52.50	-1.81%	1,719,184