Suzhou TZTEK Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	114.00	117.74	100.57	101.96	101.96	-9.22%	8,519,874
May 28, 2026	105.00	115.10	100.96	112.31	112.31	7.06%	9,578,788
May 27, 2026	94.05	108.36	94.05	104.90	104.90	9.28%	9,386,108
May 26, 2026	98.81	101.13	95.10	95.99	95.99	-5.26%	7,077,082
May 25, 2026	103.26	103.91	98.88	101.32	101.32	-2.86%	7,613,237
May 22, 2026	96.25	105.28	96.25	104.30	104.30	9.24%	8,291,629
May 21, 2026	99.67	102.99	94.81	95.48	95.48	-4.80%	8,937,882
May 20, 2026	99.46	103.11	99.31	100.29	100.29	-2.92%	7,982,412
May 19, 2026	104.42	105.20	99.66	103.31	103.31	-0.57%	8,651,895
May 18, 2026	100.00	109.44	100.00	103.90	103.90	7.72%	14,393,870
May 15, 2026	89.03	98.99	89.03	96.45	96.45	6.42%	12,277,687
May 14, 2026	93.14	96.99	89.40	90.63	90.63	-2.69%	10,228,342
May 13, 2026	76.17	93.14	76.03	93.14	93.14	19.99%	10,422,513
May 12, 2026	77.08	79.20	74.81	77.62	77.62	0.39%	4,199,787
May 11, 2026	78.32	78.58	75.76	77.32	77.32	-0.72%	4,205,348
May 8, 2026	79.00	79.87	76.90	77.88	77.88	-2.86%	4,560,594
May 7, 2026	74.48	81.36	71.99	80.17	80.17	12.20%	8,158,118
May 6, 2026	72.39	73.08	70.67	71.45	71.45	-0.87%	4,076,444
Apr 30, 2026	70.70	72.89	69.51	72.08	72.08	3.27%	4,268,622
Apr 29, 2026	69.92	70.90	68.83	69.80	69.80	-0.71%	2,697,801
Apr 28, 2026	71.00	72.50	69.50	70.30	70.30	-1.88%	2,665,163
Apr 27, 2026	71.50	74.55	70.90	71.65	71.65	3.78%	4,968,205
Apr 24, 2026	68.45	69.98	68.32	69.04	69.04	0.45%	2,861,801
Apr 23, 2026	71.29	72.13	67.60	68.73	68.73	-4.66%	4,560,042
Apr 22, 2026	70.60	72.77	70.60	72.09	72.09	1.02%	2,619,919
Apr 21, 2026	70.61	72.46	70.61	71.36	71.36	-0.81%	1,882,479
Apr 20, 2026	73.87	73.87	70.69	71.94	71.94	-2.61%	4,028,100
Apr 17, 2026	71.92	75.33	70.69	73.87	73.87	2.70%	3,508,712
Apr 16, 2026	72.48	76.00	70.59	71.93	71.93	3.95%	5,715,245
Apr 15, 2026	70.40	71.68	68.80	69.20	69.20	-0.93%	2,750,612
Apr 14, 2026	68.45	70.60	68.45	69.85	69.85	2.00%	2,640,479
Apr 13, 2026	67.67	70.50	67.67	68.48	68.48	-0.04%	3,241,566
Apr 10, 2026	69.99	72.18	68.51	68.51	68.51	-1.88%	4,216,738
Apr 9, 2026	68.30	70.66	67.18	69.82	69.82	1.07%	5,830,935
Apr 8, 2026	66.02	71.90	65.35	69.08	69.08	7.35%	8,251,651
Apr 7, 2026	61.51	66.36	61.00	64.35	64.35	4.79%	4,977,891
Apr 3, 2026	58.09	63.50	56.85	61.41	61.41	5.86%	5,049,340
Apr 2, 2026	59.80	60.15	57.22	58.01	58.01	-3.57%	1,495,839
Apr 1, 2026	59.20	60.61	59.01	60.16	60.16	3.31%	2,137,060
Mar 31, 2026	60.54	60.60	58.01	58.23	58.23	-3.99%	1,813,923
Mar 30, 2026	58.97	61.14	58.43	60.65	60.65	1.46%	2,429,964
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