Transfar Zhilian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	5.82	5.89	5.78	5.82	5.82	1.04%	18,672,160
Apr 9, 2026	5.84	5.85	5.75	5.76	5.76	-2.04%	18,611,460
Apr 8, 2026	5.75	5.89	5.75	5.88	5.88	4.44%	25,673,880
Apr 7, 2026	5.58	5.65	5.56	5.63	5.63	1.08%	16,755,680
Apr 3, 2026	5.75	5.76	5.57	5.57	5.57	-3.13%	17,817,351
Apr 2, 2026	5.90	5.91	5.72	5.75	5.75	-2.87%	23,032,930
Apr 1, 2026	5.82	6.03	5.78	5.92	5.92	3.14%	35,216,335
Mar 31, 2026	5.75	5.83	5.73	5.74	5.74	-0.17%	19,038,560
Mar 30, 2026	5.65	5.79	5.62	5.75	5.75	-0.17%	20,753,460
Mar 27, 2026	5.67	5.77	5.64	5.76	5.76	0.70%	17,829,540
Mar 26, 2026	5.72	5.83	5.68	5.72	5.72	0.18%	21,821,744
Mar 25, 2026	5.63	5.74	5.60	5.71	5.71	1.78%	21,885,370
Mar 24, 2026	5.60	5.63	5.48	5.61	5.61	2.00%	25,023,720
Mar 23, 2026	5.74	5.79	5.44	5.50	5.50	-6.14%	39,800,730
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