Transfar Zhilian Co., Ltd. (SHE:002010)
China · Delayed Price · Currency is CNY 6.40
-0.27 (-4.05%)
Feb 2, 2026, 3:04 PM CST
Transfar Zhilian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 6.68 | 6.68 | 6.51 | 6.56 | - | -1.65% | 14,781,579 |
| 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 |
| Dec 30, 2025 | 5.81 | 5.88 | 5.78 | 5.85 | 5.85 | 0.52% | 18,723,180 |
| Dec 29, 2025 | 5.85 | 5.87 | 5.79 | 5.82 | 5.82 | -0.68% | 18,896,360 |
| Dec 26, 2025 | 5.91 | 5.92 | 5.82 | 5.86 | 5.86 | -1.01% | 17,910,970 |
| Dec 25, 2025 | 5.85 | 5.94 | 5.83 | 5.92 | 5.92 | 1.20% | 17,259,598 |
| Dec 24, 2025 | 5.80 | 5.88 | 5.79 | 5.85 | 5.85 | 0.34% | 14,332,650 |
| Dec 23, 2025 | 5.87 | 5.90 | 5.81 | 5.83 | 5.83 | -0.68% | 15,236,170 |
| Dec 22, 2025 | 5.82 | 5.94 | 5.81 | 5.87 | 5.87 | 0.86% | 21,588,540 |
| Dec 19, 2025 | 5.71 | 5.84 | 5.71 | 5.82 | 5.82 | 1.57% | 20,111,340 |
| Dec 18, 2025 | 5.67 | 5.75 | 5.64 | 5.73 | 5.73 | 0.70% | 15,431,220 |
| Dec 17, 2025 | 5.62 | 5.71 | 5.55 | 5.69 | 5.69 | 0.89% | 19,719,400 |
| Dec 16, 2025 | 5.69 | 5.71 | 5.61 | 5.64 | 5.64 | -1.40% | 18,279,680 |
| Dec 15, 2025 | 5.63 | 5.77 | 5.63 | 5.72 | 5.72 | 1.24% | 18,031,990 |
| Dec 12, 2025 | 5.63 | 5.69 | 5.62 | 5.65 | 5.65 | - | 12,989,400 |
| Dec 11, 2025 | 5.74 | 5.75 | 5.62 | 5.65 | 5.65 | -1.74% | 17,662,490 |
| Dec 10, 2025 | 5.70 | 5.77 | 5.68 | 5.75 | 5.75 | 0.70% | 13,670,260 |
| Dec 9, 2025 | 5.78 | 5.79 | 5.71 | 5.71 | 5.71 | -1.38% | 14,244,001 |
| Dec 8, 2025 | 5.81 | 5.85 | 5.77 | 5.79 | 5.79 | -0.52% | 18,856,760 |
| Dec 5, 2025 | 5.72 | 5.82 | 5.67 | 5.82 | 5.82 | 1.57% | 20,150,580 |
| Dec 4, 2025 | 5.72 | 5.76 | 5.61 | 5.73 | 5.73 | - | 19,142,180 |
| Dec 3, 2025 | 5.75 | 5.80 | 5.71 | 5.73 | 5.73 | 0.53% | 19,853,260 |
| Dec 2, 2025 | 5.75 | 5.76 | 5.67 | 5.70 | 5.70 | -1.04% | 15,002,600 |
| Dec 1, 2025 | 5.75 | 5.78 | 5.73 | 5.76 | 5.76 | 0.52% | 17,958,860 |
| Nov 28, 2025 | 5.71 | 5.75 | 5.69 | 5.73 | 5.73 | 0.70% | 17,301,100 |
| Nov 27, 2025 | 5.71 | 5.75 | 5.67 | 5.69 | 5.69 | -0.35% | 20,463,460 |
| Nov 26, 2025 | 5.79 | 5.82 | 5.70 | 5.71 | 5.71 | -1.38% | 21,722,610 |
| Nov 25, 2025 | 5.78 | 5.84 | 5.74 | 5.79 | 5.79 | 0.35% | 19,830,500 |
| Nov 24, 2025 | 5.76 | 5.82 | 5.70 | 5.77 | 5.77 | 0.52% | 19,940,520 |
| Nov 21, 2025 | 5.96 | 5.97 | 5.72 | 5.74 | 5.74 | -4.65% | 44,434,850 |