Suzhou TZTEK Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	117.60	128.88	115.01	124.42	124.42	7.07%	12,501,455
Jun 17, 2026	107.89	117.44	107.10	116.20	116.20	6.25%	11,829,352
Jun 16, 2026	106.92	110.89	105.08	109.36	109.36	0.70%	8,907,394
Jun 15, 2026	103.66	109.00	103.02	108.60	108.60	2.95%	10,573,955
Jun 12, 2026	100.45	114.60	99.38	105.49	105.49	10.38%	14,071,408
Jun 11, 2026	95.00	100.50	93.88	95.57	95.57	-2.99%	7,484,672
Jun 10, 2026	96.20	98.98	92.30	98.52	98.52	-2.74%	10,731,294
Jun 9, 2026	108.00	109.94	100.00	101.30	101.30	-8.23%	12,257,921
Jun 8, 2026	99.06	112.00	97.22	110.38	110.38	5.12%	9,884,215
Jun 5, 2026	105.63	110.01	102.88	105.00	105.00	-2.23%	7,222,884
Jun 4, 2026	105.75	114.43	105.50	107.90	107.40	-3.06%	7,688,948
Jun 3, 2026	100.74	117.37	99.03	111.31	110.79	13.80%	10,325,850
Jun 2, 2026	95.90	100.00	95.38	97.81	97.36	3.28%	5,878,578
Jun 1, 2026	102.11	104.51	94.00	94.70	94.26	-7.12%	6,731,038
May 29, 2026	114.00	117.74	100.57	101.96	101.49	-9.22%	8,519,874
May 28, 2026	105.00	115.10	100.96	112.31	111.79	7.06%	9,578,788
May 27, 2026	94.05	108.36	94.05	104.90	104.41	9.28%	9,386,108
May 26, 2026	98.81	101.13	95.10	95.99	95.55	-5.26%	7,077,082
May 25, 2026	103.26	103.91	98.88	101.32	100.85	-2.86%	7,613,237
May 22, 2026	96.25	105.28	96.25	104.30	103.82	9.24%	8,291,629
May 21, 2026	99.67	102.99	94.81	95.48	95.04	-4.80%	8,937,882
May 20, 2026	99.46	103.11	99.31	100.29	99.83	-2.92%	7,982,412
May 19, 2026	104.42	105.20	99.66	103.31	102.83	-0.57%	8,651,895
May 18, 2026	100.00	109.44	100.00	103.90	103.42	7.72%	14,393,870
May 15, 2026	89.03	98.99	89.03	96.45	96.00	6.42%	12,277,680
May 14, 2026	93.14	96.99	89.40	90.63	90.21	-2.69%	10,228,340
May 13, 2026	76.17	93.14	76.03	93.14	92.71	19.99%	10,422,510
May 12, 2026	77.08	79.20	74.81	77.62	77.26	0.39%	4,199,787
May 11, 2026	78.32	78.58	75.76	77.32	76.96	-0.72%	4,205,348
May 8, 2026	79.00	79.87	76.90	77.88	77.52	-2.86%	4,560,594
May 7, 2026	74.48	81.36	71.99	80.17	79.80	12.20%	8,158,118
May 6, 2026	72.39	73.08	70.67	71.45	71.12	-0.87%	4,076,444
Apr 30, 2026	70.70	72.89	69.51	72.08	71.75	3.27%	4,268,622
Apr 29, 2026	69.92	70.90	68.83	69.80	69.48	-0.71%	2,697,801
Apr 28, 2026	71.00	72.50	69.50	70.30	69.97	-1.88%	2,665,163
Apr 27, 2026	71.50	74.55	70.90	71.65	71.32	3.78%	4,968,205
Apr 24, 2026	68.45	69.98	68.32	69.04	68.72	0.45%	2,861,801
Apr 23, 2026	71.29	72.13	67.60	68.73	68.41	-4.66%	4,560,042
Apr 22, 2026	70.60	72.77	70.60	72.09	71.76	1.02%	2,619,919
Apr 21, 2026	70.61	72.46	70.61	71.36	71.03	-0.81%	1,882,479
Apr 20, 2026	73.87	73.87	70.69	71.94	71.61	-2.61%	4,028,100
Apr 17, 2026	71.92	75.33	70.69	73.87	73.53	2.70%	3,508,712
Apr 16, 2026	72.48	76.00	70.59	71.93	71.60	3.95%	5,715,245
Apr 15, 2026	70.40	71.68	68.80	69.20	68.88	-0.93%	2,750,612
Apr 14, 2026	68.45	70.60	68.45	69.85	69.53	2.00%	2,640,479
Apr 13, 2026	67.67	70.50	67.67	68.48	68.16	-0.04%	3,241,566
Apr 10, 2026	69.99	72.18	68.51	68.51	68.19	-1.88%	4,216,738
Apr 9, 2026	68.30	70.66	67.18	69.82	69.50	1.07%	5,830,935
Apr 8, 2026	66.02	71.90	65.35	69.08	68.76	7.35%	8,251,651
Apr 7, 2026	61.51	66.36	61.00	64.35	64.05	4.79%	4,977,891