Transfar Zhilian Co., Ltd. (SHE:002010)
China · Delayed Price · Currency is CNY 4.700
+0.050 (1.08%)
Jul 3, 2026, 3:04 PM CST
Transfar Zhilian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 5.18 | 5.23 | 5.03 | 5.08 | 4.97 | -2.50% | 22,476,280 |
| Jun 3, 2026 | 5.31 | 5.32 | 5.17 | 5.21 | 5.10 | -2.07% | 34,140,290 |
| Jun 2, 2026 | 5.40 | 5.42 | 5.30 | 5.32 | 5.20 | -1.30% | 27,053,820 |
| Jun 1, 2026 | 5.31 | 5.40 | 5.25 | 5.39 | 5.27 | 1.13% | 25,056,280 |
| May 29, 2026 | 5.39 | 5.46 | 5.31 | 5.33 | 5.21 | -0.93% | 27,701,750 |
| May 28, 2026 | 5.43 | 5.56 | 5.31 | 5.38 | 5.26 | -1.28% | 28,060,700 |
| May 27, 2026 | 5.51 | 5.61 | 5.38 | 5.45 | 5.33 | -1.62% | 25,134,730 |
| May 26, 2026 | 5.47 | 5.57 | 5.44 | 5.54 | 5.42 | 1.09% | 28,505,440 |
| May 25, 2026 | 5.41 | 5.48 | 5.36 | 5.48 | 5.36 | 1.67% | 27,006,370 |
| May 22, 2026 | 5.34 | 5.42 | 5.27 | 5.39 | 5.27 | 2.08% | 21,843,120 |
| May 21, 2026 | 5.39 | 5.45 | 5.28 | 5.28 | 5.16 | -1.68% | 25,728,150 |
| May 20, 2026 | 5.39 | 5.42 | 5.29 | 5.37 | 5.25 | -0.92% | 19,171,620 |
| May 19, 2026 | 5.37 | 5.43 | 5.32 | 5.42 | 5.30 | 0.93% | 16,070,580 |
| May 18, 2026 | 5.41 | 5.46 | 5.32 | 5.37 | 5.25 | -0.56% | 21,849,700 |
| May 15, 2026 | 5.46 | 5.49 | 5.35 | 5.40 | 5.28 | -1.10% | 23,909,710 |
| May 14, 2026 | 5.62 | 5.64 | 5.45 | 5.46 | 5.34 | -2.85% | 24,366,830 |
| May 13, 2026 | 5.57 | 5.63 | 5.53 | 5.62 | 5.50 | 0.90% | 21,838,620 |
| May 12, 2026 | 5.70 | 5.71 | 5.52 | 5.57 | 5.45 | -2.45% | 39,807,430 |
| May 11, 2026 | 5.85 | 5.88 | 5.69 | 5.71 | 5.58 | -2.39% | 44,714,140 |
| May 8, 2026 | 5.83 | 5.89 | 5.80 | 5.85 | 5.72 | -0.17% | 22,620,220 |
| May 7, 2026 | 5.86 | 5.91 | 5.82 | 5.86 | 5.73 | 0.51% | 24,079,840 |
| May 6, 2026 | 5.80 | 5.89 | 5.79 | 5.83 | 5.70 | - | 26,532,300 |
| Apr 30, 2026 | 5.80 | 5.91 | 5.79 | 5.83 | 5.70 | 1.22% | 20,748,080 |
| Apr 29, 2026 | 5.67 | 5.78 | 5.66 | 5.76 | 5.63 | 1.59% | 17,010,810 |
| Apr 28, 2026 | 5.71 | 5.76 | 5.63 | 5.67 | 5.55 | -1.22% | 17,254,430 |
| Apr 27, 2026 | 5.79 | 5.82 | 5.72 | 5.74 | 5.61 | -0.86% | 16,859,210 |
| Apr 24, 2026 | 5.78 | 5.82 | 5.72 | 5.79 | 5.66 | - | 15,311,240 |
| Apr 23, 2026 | 5.89 | 5.92 | 5.76 | 5.79 | 5.66 | -1.86% | 25,597,520 |
| Apr 22, 2026 | 5.88 | 5.92 | 5.85 | 5.90 | 5.77 | -0.17% | 15,309,510 |
| Apr 21, 2026 | 5.98 | 5.99 | 5.87 | 5.91 | 5.78 | -1.50% | 20,583,820 |