Transfar Zhilian Co., Ltd. (SHE:002010)
China · Delayed Price · Currency is CNY 4.490
-0.060 (-1.32%)
Sep 24, 2026, 3:04 PM CST
Transfar Zhilian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.55 | 4.56 | 4.48 | 4.49 | 4.49 | -1.32% | 10,337,912 |
| Sep 23, 2026 | 4.58 | 4.60 | 4.55 | 4.55 | 4.55 | -0.66% | 9,774,335 |
| Sep 22, 2026 | 4.60 | 4.63 | 4.57 | 4.58 | 4.58 | -0.22% | 10,065,100 |
| Sep 21, 2026 | 4.55 | 4.62 | 4.53 | 4.59 | 4.59 | 1.10% | 11,964,572 |
| Sep 18, 2026 | 4.52 | 4.56 | 4.52 | 4.54 | 4.54 | 0.44% | 9,998,155 |
| Sep 17, 2026 | 4.51 | 4.54 | 4.47 | 4.52 | 4.52 | -0.44% | 10,880,397 |
| Sep 16, 2026 | 4.55 | 4.57 | 4.48 | 4.54 | 4.54 | -0.44% | 14,122,551 |
| Sep 15, 2026 | 4.60 | 4.61 | 4.53 | 4.56 | 4.56 | -0.87% | 11,028,521 |
| Sep 14, 2026 | 4.58 | 4.63 | 4.57 | 4.60 | 4.60 | 0.22% | 9,496,275 |
| Sep 11, 2026 | 4.69 | 4.71 | 4.56 | 4.59 | 4.59 | -2.75% | 20,296,333 |
| Sep 10, 2026 | 4.72 | 4.74 | 4.68 | 4.72 | 4.72 | -0.42% | 11,123,460 |
| Sep 9, 2026 | 4.76 | 4.77 | 4.71 | 4.74 | 4.74 | -0.63% | 14,527,400 |
| Sep 8, 2026 | 4.70 | 4.78 | 4.65 | 4.77 | 4.77 | 1.71% | 22,224,340 |
| Sep 7, 2026 | 4.61 | 4.79 | 4.59 | 4.69 | 4.69 | 2.40% | 30,631,420 |
| Sep 4, 2026 | 4.58 | 4.65 | 4.56 | 4.58 | 4.58 | 0.44% | 15,600,910 |
| Sep 3, 2026 | 4.61 | 4.65 | 4.56 | 4.56 | 4.56 | -1.08% | 13,797,444 |
| Sep 2, 2026 | 4.73 | 4.74 | 4.58 | 4.61 | 4.61 | -2.74% | 25,414,293 |
| Sep 1, 2026 | 4.71 | 4.79 | 4.69 | 4.74 | 4.74 | 0.42% | 24,263,007 |
| Aug 31, 2026 | 4.70 | 4.74 | 4.64 | 4.72 | 4.72 | - | 15,438,000 |
| Aug 28, 2026 | 4.74 | 4.75 | 4.66 | 4.72 | 4.72 | -0.42% | 19,484,318 |
| Aug 27, 2026 | 4.77 | 4.79 | 4.68 | 4.74 | 4.74 | -0.84% | 18,054,431 |
| Aug 26, 2026 | 4.70 | 4.80 | 4.69 | 4.78 | 4.78 | 1.70% | 17,261,010 |
| Aug 25, 2026 | 4.64 | 4.71 | 4.62 | 4.70 | 4.70 | 1.29% | 11,572,260 |
| Aug 24, 2026 | 4.67 | 4.68 | 4.60 | 4.64 | 4.64 | -0.22% | 11,397,390 |
| Aug 21, 2026 | 4.65 | 4.68 | 4.60 | 4.65 | 4.65 | -0.43% | 10,454,500 |
| Aug 20, 2026 | 4.63 | 4.70 | 4.63 | 4.67 | 4.67 | 0.86% | 12,441,664 |
| Aug 19, 2026 | 4.73 | 4.75 | 4.60 | 4.63 | 4.63 | -1.91% | 17,049,110 |
| Aug 18, 2026 | 4.73 | 4.77 | 4.70 | 4.72 | 4.72 | -0.84% | 11,692,299 |
| Aug 17, 2026 | 4.69 | 4.76 | 4.64 | 4.76 | 4.76 | 1.28% | 14,622,260 |
| Aug 14, 2026 | 4.77 | 4.79 | 4.70 | 4.70 | 4.70 | -1.26% | 15,053,301 |
| Aug 13, 2026 | 4.85 | 4.87 | 4.75 | 4.76 | 4.76 | -1.65% | 21,008,204 |
| Aug 12, 2026 | 4.82 | 4.89 | 4.80 | 4.84 | 4.84 | 0.41% | 14,606,000 |
| Aug 11, 2026 | 4.81 | 4.89 | 4.78 | 4.82 | 4.82 | -0.41% | 18,431,991 |
| Aug 10, 2026 | 4.82 | 4.86 | 4.78 | 4.84 | 4.84 | 0.41% | 14,464,850 |
| Aug 7, 2026 | 4.86 | 4.88 | 4.76 | 4.82 | 4.82 | -0.82% | 18,953,016 |
| Aug 6, 2026 | 5.00 | 5.02 | 4.83 | 4.86 | 4.86 | -2.21% | 24,728,074 |
| Aug 5, 2026 | 5.00 | 5.05 | 4.95 | 4.97 | 4.97 | -0.40% | 19,261,224 |
| Aug 4, 2026 | 5.02 | 5.04 | 4.95 | 4.99 | 4.99 | -0.60% | 21,246,097 |
| Aug 3, 2026 | 4.85 | 5.04 | 4.81 | 5.02 | 5.02 | 3.93% | 34,146,491 |
| Jul 31, 2026 | 4.81 | 4.85 | 4.76 | 4.83 | 4.83 | 0.84% | 24,089,453 |
| Jul 30, 2026 | 4.70 | 4.81 | 4.69 | 4.79 | 4.79 | 1.48% | 24,455,900 |
| Jul 29, 2026 | 4.59 | 4.75 | 4.59 | 4.72 | 4.72 | 3.06% | 27,202,223 |
| Jul 28, 2026 | 4.56 | 4.60 | 4.52 | 4.58 | 4.58 | 0.22% | 16,193,332 |
| Jul 27, 2026 | 4.48 | 4.58 | 4.45 | 4.57 | 4.57 | 2.70% | 21,223,000 |
| Jul 24, 2026 | 4.61 | 4.62 | 4.45 | 4.45 | 4.45 | -3.47% | 23,758,381 |
| Jul 23, 2026 | 4.50 | 4.62 | 4.49 | 4.61 | 4.61 | 1.77% | 19,959,626 |
| Jul 22, 2026 | 4.58 | 4.58 | 4.48 | 4.53 | 4.53 | -1.31% | 26,692,673 |
| Jul 21, 2026 | 4.55 | 4.66 | 4.54 | 4.59 | 4.59 | 0.88% | 28,656,090 |
| Jul 20, 2026 | 4.50 | 4.60 | 4.47 | 4.55 | 4.55 | 1.56% | 26,885,590 |
| Jul 17, 2026 | 4.65 | 4.69 | 4.46 | 4.48 | 4.48 | -3.45% | 26,586,460 |