Suzhou TZTEK Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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