Transfar Zhilian Co., Ltd. (SHE:002010)
China · Delayed Price · Currency is CNY 5.28
-0.09 (-1.68%)
May 21, 2026, 3:04 PM CST
Transfar Zhilian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.39 | 5.45 | 5.28 | 5.28 | 5.28 | -1.68% | 25,728,159 |
| May 20, 2026 | 5.39 | 5.42 | 5.29 | 5.37 | 5.37 | -0.92% | 19,171,625 |
| May 19, 2026 | 5.37 | 5.43 | 5.32 | 5.42 | 5.42 | 0.93% | 16,070,588 |
| May 18, 2026 | 5.41 | 5.46 | 5.32 | 5.37 | 5.37 | -0.56% | 21,849,700 |
| May 15, 2026 | 5.46 | 5.49 | 5.35 | 5.40 | 5.40 | -1.10% | 23,909,710 |
| May 14, 2026 | 5.62 | 5.64 | 5.45 | 5.46 | 5.46 | -2.85% | 24,366,835 |
| May 13, 2026 | 5.57 | 5.63 | 5.53 | 5.62 | 5.62 | 0.90% | 21,838,621 |
| May 12, 2026 | 5.70 | 5.71 | 5.52 | 5.57 | 5.57 | -2.45% | 39,807,439 |
| May 11, 2026 | 5.85 | 5.88 | 5.69 | 5.71 | 5.71 | -2.39% | 44,714,149 |
| May 8, 2026 | 5.83 | 5.89 | 5.80 | 5.85 | 5.85 | -0.17% | 22,620,226 |
| May 7, 2026 | 5.86 | 5.91 | 5.82 | 5.86 | 5.86 | 0.51% | 24,079,848 |
| May 6, 2026 | 5.80 | 5.89 | 5.79 | 5.83 | 5.83 | - | 26,532,302 |
| Apr 30, 2026 | 5.80 | 5.91 | 5.79 | 5.83 | 5.83 | 1.22% | 20,748,080 |
| Apr 29, 2026 | 5.67 | 5.78 | 5.66 | 5.76 | 5.76 | 1.59% | 17,010,819 |
| Apr 28, 2026 | 5.71 | 5.76 | 5.63 | 5.67 | 5.67 | -1.22% | 17,254,439 |
| Apr 27, 2026 | 5.79 | 5.82 | 5.72 | 5.74 | 5.74 | -0.86% | 16,859,212 |
| Apr 24, 2026 | 5.78 | 5.82 | 5.72 | 5.79 | 5.79 | - | 15,311,240 |
| Apr 23, 2026 | 5.89 | 5.92 | 5.76 | 5.79 | 5.79 | -1.86% | 25,597,528 |
| Apr 22, 2026 | 5.88 | 5.92 | 5.85 | 5.90 | 5.90 | -0.17% | 15,309,511 |
| Apr 21, 2026 | 5.98 | 5.99 | 5.87 | 5.91 | 5.91 | -1.50% | 20,583,820 |
| Apr 20, 2026 | 6.03 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 25,525,323 |
| Apr 17, 2026 | 5.88 | 6.17 | 5.88 | 6.05 | 6.05 | 2.54% | 36,352,766 |
| Apr 16, 2026 | 5.81 | 5.97 | 5.81 | 5.90 | 5.90 | 1.55% | 25,855,137 |
| Apr 15, 2026 | 5.80 | 5.83 | 5.77 | 5.81 | 5.81 | 0.87% | 19,970,795 |
| Apr 14, 2026 | 5.80 | 5.83 | 5.70 | 5.76 | 5.76 | -0.17% | 19,527,900 |
| Apr 13, 2026 | 5.80 | 5.81 | 5.72 | 5.77 | 5.77 | -0.86% | 13,712,100 |
| 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 |