Transfar Zhilian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	5.99	6.01	5.85	5.86	5.86	-1.51%	22,160,450
Mar 19, 2026	6.06	6.09	5.92	5.95	5.95	-2.62%	25,788,020
Mar 18, 2026	6.18	6.20	6.05	6.11	6.11	-0.33%	21,947,450
Mar 17, 2026	6.23	6.26	6.12	6.13	6.13	-0.81%	22,919,340
Mar 16, 2026	6.31	6.34	6.12	6.18	6.18	-2.06%	33,881,880
Mar 13, 2026	6.35	6.45	6.30	6.31	6.31	-1.10%	30,198,890
Mar 12, 2026	6.40	6.44	6.35	6.38	6.38	-0.31%	26,275,910
Mar 11, 2026	6.38	6.43	6.33	6.40	6.40	0.31%	25,652,610
Mar 10, 2026	6.44	6.53	6.33	6.38	6.38	-0.16%	34,023,220
Mar 9, 2026	6.41	6.43	6.28	6.39	6.39	-1.08%	37,336,520
Mar 6, 2026	6.32	6.48	6.30	6.46	6.46	1.73%	27,352,640
Mar 5, 2026	6.37	6.44	6.30	6.35	6.35	1.44%	34,488,650
Mar 4, 2026	6.29	6.42	6.22	6.26	6.26	-1.57%	36,408,950
Mar 3, 2026	6.61	6.64	6.33	6.36	6.36	-3.34%	38,970,210
Mar 2, 2026	6.71	6.75	6.46	6.58	6.58	-3.66%	47,786,780
Feb 27, 2026	6.81	6.89	6.75	6.83	6.83	0.15%	34,773,089
Feb 26, 2026	6.83	6.85	6.77	6.82	6.82	-0.29%	30,094,096
Feb 25, 2026	6.73	6.88	6.70	6.84	6.84	1.63%	45,480,410
Feb 24, 2026	6.64	6.80	6.64	6.73	6.73	2.59%	38,600,750
Feb 13, 2026	6.61	6.64	6.56	6.56	6.56	-1.06%	25,380,430
Feb 12, 2026	6.61	6.67	6.53	6.63	6.63	0.30%	27,053,100
Feb 11, 2026	6.65	6.70	6.60	6.61	6.61	-0.60%	28,053,130
Feb 10, 2026	6.65	6.67	6.58	6.65	6.65	-	24,800,270
Feb 9, 2026	6.54	6.68	6.54	6.65	6.65	2.62%	32,233,490
Feb 6, 2026	6.40	6.58	6.36	6.48	6.48	0.47%	29,292,890
Feb 5, 2026	6.53	6.53	6.42	6.45	6.45	-1.53%	26,488,160
Feb 4, 2026	6.49	6.56	6.44	6.55	6.55	0.31%	32,675,475
Feb 3, 2026	6.49	6.55	6.42	6.53	6.53	2.03%	34,928,715
Feb 2, 2026	6.63	6.67	6.40	6.40	6.40	-4.05%	45,488,810
Jan 30, 2026	6.68	6.73	6.49	6.67	6.67	-1.04%	48,173,540
Jan 29, 2026	6.76	6.84	6.69	6.74	6.74	-0.15%	40,095,300
Jan 28, 2026	6.70	6.82	6.66	6.75	6.75	0.45%	41,829,030
Jan 27, 2026	6.80	6.84	6.63	6.72	6.72	-1.90%	60,304,720
Jan 26, 2026	7.07	7.13	6.80	6.85	6.85	-3.66%	84,157,620
Jan 23, 2026	6.93	7.39	6.88	7.11	7.11	4.56%	123,684,200
Jan 22, 2026	6.78	6.99	6.78	6.80	6.80	0.44%	66,574,670
Jan 21, 2026	6.68	6.88	6.66	6.77	6.77	0.30%	62,722,330
Jan 20, 2026	6.61	6.79	6.58	6.75	6.75	2.27%	77,359,220
Jan 19, 2026	6.49	6.64	6.44	6.60	6.60	2.17%	62,033,060
Jan 16, 2026	6.55	6.59	6.44	6.46	6.46	-1.67%	49,224,244
Jan 15, 2026	6.44	6.67	6.42	6.57	6.57	1.23%	62,826,173
Jan 14, 2026	6.40	6.68	6.39	6.49	6.49	1.25%	84,518,850
Jan 13, 2026	6.53	6.54	6.40	6.41	6.41	-1.84%	61,924,090
Jan 12, 2026	6.36	6.56	6.36	6.53	6.53	3.98%	85,517,530
Jan 9, 2026	6.18	6.31	6.18	6.28	6.28	1.62%	55,087,690
Jan 8, 2026	6.26	6.30	6.16	6.18	6.18	-0.32%	44,846,090
Jan 7, 2026	6.25	6.30	6.19	6.20	6.20	-	58,342,420
Jan 6, 2026	6.15	6.27	6.08	6.20	6.20	1.97%	72,221,148
Jan 5, 2026	6.05	6.13	5.95	6.08	6.08	4.65%	83,970,300
Dec 31, 2025	5.84	5.86	5.75	5.81	5.81	-0.68%	19,849,990