Suzhou TZTEK Technology Co., Ltd (SHA:688003)
China · Delayed Price · Currency is CNY 71.90
-2.56 (-3.44%)
Sep 30, 2026, 3:00 PM CST
Suzhou TZTEK Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 75.60 | 75.61 | 71.70 | 71.90 | 71.90 | -3.44% | 2,626,097 |
| Sep 29, 2026 | 74.65 | 75.75 | 74.00 | 74.46 | 74.46 | -0.31% | 2,380,486 |
| Sep 28, 2026 | 80.18 | 80.38 | 73.63 | 74.69 | 74.69 | -5.81% | 3,439,455 |
| Sep 24, 2026 | 81.89 | 82.92 | 79.10 | 79.30 | 79.30 | -4.23% | 2,713,969 |
| Sep 23, 2026 | 82.30 | 84.37 | 81.36 | 82.80 | 82.80 | 1.16% | 3,875,830 |
| Sep 22, 2026 | 83.18 | 84.61 | 81.62 | 81.85 | 81.85 | -0.43% | 3,112,623 |
| Sep 21, 2026 | 83.50 | 84.51 | 81.40 | 82.20 | 82.20 | -1.79% | 3,867,311 |
| Sep 18, 2026 | 82.50 | 84.60 | 81.28 | 83.70 | 83.70 | 3.08% | 4,487,427 |
| Sep 17, 2026 | 82.34 | 83.50 | 80.60 | 81.20 | 81.20 | -1.01% | 2,777,391 |
| Sep 16, 2026 | 79.50 | 83.10 | 78.02 | 82.03 | 82.03 | 3.70% | 4,221,855 |
| Sep 15, 2026 | 79.60 | 81.26 | 78.45 | 79.10 | 79.10 | -0.01% | 2,875,517 |
| Sep 14, 2026 | 75.00 | 80.28 | 73.65 | 79.11 | 79.11 | 4.17% | 4,989,215 |
| Sep 11, 2026 | 77.46 | 77.46 | 72.00 | 75.94 | 75.94 | -2.60% | 4,338,570 |
| Sep 10, 2026 | 79.28 | 79.99 | 77.56 | 77.97 | 77.97 | -2.59% | 2,867,493 |
| Sep 9, 2026 | 81.00 | 83.20 | 79.30 | 80.04 | 80.04 | -0.46% | 3,123,295 |
| Sep 8, 2026 | 80.53 | 83.50 | 79.80 | 80.41 | 80.41 | -0.11% | 4,587,827 |
| Sep 7, 2026 | 76.00 | 81.30 | 74.08 | 80.50 | 80.50 | 7.32% | 6,089,249 |
| Sep 4, 2026 | 78.20 | 81.77 | 74.36 | 75.01 | 75.01 | -3.23% | 4,521,854 |
| Sep 3, 2026 | 77.51 | 78.38 | 75.70 | 77.51 | 77.51 | 1.15% | 3,352,705 |
| Sep 2, 2026 | 76.40 | 77.76 | 75.51 | 76.63 | 76.63 | -1.61% | 4,078,386 |
| Sep 1, 2026 | 82.53 | 82.88 | 77.30 | 77.88 | 77.88 | -6.00% | 6,044,480 |
| Aug 31, 2026 | 78.76 | 83.48 | 78.76 | 82.85 | 82.85 | 2.30% | 4,247,191 |
| Aug 28, 2026 | 84.03 | 85.08 | 80.95 | 80.99 | 80.99 | -4.78% | 5,408,067 |
| Aug 27, 2026 | 79.66 | 85.35 | 78.20 | 85.06 | 85.06 | 3.38% | 8,765,163 |
| Aug 26, 2026 | 81.85 | 83.50 | 79.51 | 82.28 | 82.28 | 0.59% | 4,761,041 |
| Aug 25, 2026 | 81.41 | 82.73 | 77.86 | 81.80 | 81.80 | -1.14% | 4,890,847 |
| Aug 24, 2026 | 85.40 | 87.49 | 80.36 | 82.74 | 82.74 | -2.66% | 5,670,249 |
| Aug 21, 2026 | 86.28 | 89.87 | 83.01 | 85.00 | 85.00 | -2.48% | 6,788,380 |
| Aug 20, 2026 | 84.00 | 89.99 | 83.88 | 87.16 | 87.16 | 6.93% | 11,085,270 |
| Aug 19, 2026 | 85.98 | 88.00 | 80.62 | 81.51 | 81.51 | -9.63% | 9,308,425 |
| Aug 18, 2026 | 93.54 | 93.69 | 87.19 | 90.20 | 90.20 | -4.85% | 10,200,906 |
| Aug 17, 2026 | 82.00 | 94.80 | 82.00 | 94.80 | 94.80 | 20.00% | 12,205,453 |
| Aug 14, 2026 | 78.48 | 79.98 | 76.31 | 79.00 | 79.00 | 1.94% | 4,020,030 |
| Aug 13, 2026 | 80.99 | 82.78 | 77.11 | 77.50 | 77.50 | -3.04% | 4,885,619 |
| Aug 12, 2026 | 78.06 | 80.25 | 77.00 | 79.93 | 79.93 | 2.40% | 3,891,922 |
| Aug 11, 2026 | 76.60 | 79.29 | 74.81 | 78.06 | 78.06 | 0.72% | 5,062,706 |
| Aug 10, 2026 | 78.95 | 79.23 | 75.51 | 77.50 | 77.50 | -1.77% | 3,901,737 |
| Aug 7, 2026 | 77.75 | 79.48 | 75.68 | 78.90 | 78.90 | 1.60% | 5,242,822 |
| Aug 6, 2026 | 74.00 | 78.30 | 73.66 | 77.66 | 77.66 | 2.47% | 5,376,232 |
| Aug 5, 2026 | 70.60 | 77.27 | 70.00 | 75.79 | 75.79 | 7.05% | 6,285,523 |
| Aug 4, 2026 | 64.08 | 71.45 | 63.65 | 70.80 | 70.80 | 11.22% | 7,607,236 |
| Aug 3, 2026 | 68.81 | 69.56 | 63.51 | 63.66 | 63.66 | -7.47% | 6,269,206 |
| Jul 31, 2026 | 70.70 | 73.80 | 68.80 | 68.80 | 68.80 | 6.75% | 7,990,531 |
| Jul 30, 2026 | 70.86 | 71.36 | 63.83 | 64.45 | 64.45 | -7.88% | 7,857,491 |
| Jul 29, 2026 | 72.89 | 73.01 | 65.51 | 69.96 | 69.96 | -1.60% | 7,995,883 |
| Jul 28, 2026 | 74.96 | 76.39 | 70.28 | 71.10 | 71.10 | -6.69% | 3,859,433 |
| Jul 27, 2026 | 74.28 | 76.66 | 72.28 | 76.20 | 76.20 | 2.71% | 4,321,261 |
| Jul 24, 2026 | 74.50 | 76.03 | 72.24 | 74.19 | 74.19 | 0.22% | 4,551,993 |
| Jul 23, 2026 | 76.88 | 78.56 | 73.36 | 74.03 | 74.03 | -3.15% | 4,920,766 |
| Jul 22, 2026 | 78.04 | 82.00 | 76.11 | 76.44 | 76.44 | -4.15% | 9,210,941 |