Transfar Zhilian Co., Ltd. (SHE:002010)
China · Delayed Price · Currency is CNY 4.700
-0.060 (-1.26%)
Aug 14, 2026, 3:04 PM CST
Transfar Zhilian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 4.61 | 4.68 | 4.53 | 4.64 | 4.64 | 0.22% | 21,963,079 |
| Jul 15, 2026 | 4.52 | 4.63 | 4.50 | 4.63 | 4.63 | 2.21% | 18,792,170 |
| Jul 14, 2026 | 4.45 | 4.56 | 4.43 | 4.53 | 4.53 | 1.34% | 18,614,870 |
| Jul 13, 2026 | 4.57 | 4.59 | 4.44 | 4.47 | 4.47 | -2.61% | 20,897,300 |
| Jul 10, 2026 | 4.50 | 4.63 | 4.45 | 4.59 | 4.59 | 1.32% | 22,953,609 |
| Jul 9, 2026 | 4.58 | 4.59 | 4.46 | 4.53 | 4.53 | -1.09% | 20,159,620 |
| Jul 8, 2026 | 4.60 | 4.62 | 4.52 | 4.58 | 4.58 | -0.22% | 15,025,800 |
| Jul 7, 2026 | 4.72 | 4.74 | 4.55 | 4.59 | 4.59 | -3.16% | 18,499,154 |
| Jul 6, 2026 | 4.71 | 4.76 | 4.68 | 4.74 | 4.74 | 0.85% | 20,244,682 |
| Jul 3, 2026 | 4.68 | 4.72 | 4.64 | 4.70 | 4.70 | 1.08% | 21,201,701 |
| Jul 2, 2026 | 4.57 | 4.68 | 4.52 | 4.65 | 4.65 | 1.53% | 23,843,337 |
| Jul 1, 2026 | 4.49 | 4.63 | 4.49 | 4.58 | 4.58 | 2.46% | 27,478,385 |
| Jun 30, 2026 | 4.48 | 4.51 | 4.44 | 4.47 | 4.47 | 0.22% | 18,379,210 |
| Jun 29, 2026 | 4.57 | 4.61 | 4.45 | 4.56 | 4.46 | -0.22% | 19,599,704 |
| Jun 26, 2026 | 4.75 | 4.75 | 4.57 | 4.57 | 4.47 | -3.59% | 20,620,172 |
| Jun 25, 2026 | 4.80 | 4.83 | 4.72 | 4.74 | 4.64 | -2.07% | 17,675,565 |
| Jun 24, 2026 | 4.88 | 4.92 | 4.77 | 4.84 | 4.73 | -0.62% | 21,543,227 |
| Jun 23, 2026 | 4.85 | 5.00 | 4.83 | 4.87 | 4.76 | -0.41% | 24,569,654 |
| Jun 22, 2026 | 4.88 | 4.89 | 4.72 | 4.89 | 4.78 | - | 26,423,181 |
| Jun 18, 2026 | 4.86 | 4.91 | 4.80 | 4.89 | 4.78 | -0.61% | 16,882,130 |
| Jun 17, 2026 | 5.00 | 5.00 | 4.89 | 4.92 | 4.81 | -1.60% | 15,530,920 |
| Jun 16, 2026 | 4.93 | 5.01 | 4.86 | 5.00 | 4.89 | 0.60% | 20,395,300 |
| Jun 15, 2026 | 4.93 | 5.05 | 4.93 | 4.97 | 4.86 | 1.43% | 19,351,200 |
| Jun 12, 2026 | 4.84 | 4.93 | 4.78 | 4.90 | 4.79 | 2.08% | 19,569,720 |
| Jun 11, 2026 | 4.84 | 4.93 | 4.76 | 4.80 | 4.69 | -1.23% | 17,849,850 |
| Jun 10, 2026 | 4.90 | 4.93 | 4.79 | 4.86 | 4.75 | -1.22% | 18,375,200 |
| Jun 9, 2026 | 4.92 | 4.93 | 4.84 | 4.92 | 4.81 | 0.61% | 19,245,571 |
| Jun 8, 2026 | 4.96 | 5.10 | 4.81 | 4.89 | 4.78 | -4.12% | 31,080,913 |
| Jun 5, 2026 | 5.10 | 5.16 | 5.08 | 5.10 | 4.99 | 0.39% | 21,125,100 |