Zhejiang Taitan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	19.06	19.66	17.86	18.02	18.02	-4.20%	16,250,770
Feb 12, 2026	17.90	19.44	17.70	18.81	18.81	6.45%	25,415,180
Feb 11, 2026	17.46	18.24	17.38	17.67	17.67	1.09%	6,761,100
Feb 10, 2026	17.69	18.04	17.48	17.48	17.48	-1.24%	6,222,900
Feb 9, 2026	17.50	17.98	17.30	17.70	17.70	1.84%	10,852,360
Feb 6, 2026	18.48	18.48	17.31	17.38	17.38	-6.86%	20,110,390
Feb 5, 2026	16.97	18.66	16.81	18.66	18.66	10.02%	10,544,990
Feb 4, 2026	16.40	16.98	16.33	16.96	16.96	3.35%	5,683,800
Feb 3, 2026	16.19	16.48	16.09	16.41	16.41	1.48%	3,159,900
Feb 2, 2026	15.91	16.45	15.87	16.17	16.17	1.19%	4,130,978
Jan 30, 2026	15.75	16.00	15.64	15.98	15.98	1.01%	2,205,100
Jan 29, 2026	15.85	16.13	15.69	15.82	15.82	-0.82%	2,492,700
Jan 28, 2026	16.27	16.30	15.85	15.95	15.95	-1.97%	3,181,081
Jan 27, 2026	16.50	16.51	15.91	16.27	16.27	-1.57%	2,852,300
Jan 26, 2026	16.84	16.88	16.30	16.53	16.53	-1.67%	3,783,000
Jan 23, 2026	17.06	17.16	16.70	16.81	16.81	-1.12%	4,252,527
Jan 22, 2026	16.72	17.20	16.64	17.00	17.00	1.67%	5,952,135
Jan 21, 2026	16.42	16.79	16.28	16.72	16.72	1.58%	4,127,476
Jan 20, 2026	16.30	16.51	16.19	16.46	16.46	0.98%	3,009,500
Jan 19, 2026	16.13	16.40	16.07	16.30	16.30	0.93%	2,961,676
Jan 16, 2026	16.31	16.45	16.10	16.15	16.15	-0.92%	2,346,276
Jan 15, 2026	16.16	16.64	16.07	16.30	16.30	0.56%	3,122,900
Jan 14, 2026	16.28	16.56	15.91	16.21	16.21	-0.12%	5,035,589
Jan 13, 2026	16.12	16.52	15.86	16.23	16.23	1.00%	5,012,034
Jan 12, 2026	15.95	16.27	15.69	16.07	16.07	1.01%	5,319,576
Jan 9, 2026	15.90	15.93	15.76	15.91	15.91	-0.31%	3,059,635
Jan 8, 2026	16.03	16.03	15.85	15.96	15.96	-0.37%	2,417,058
Jan 7, 2026	15.81	16.15	15.73	16.02	16.02	1.20%	3,434,397
Jan 6, 2026	16.02	16.03	15.76	15.83	15.83	-1.19%	3,937,200
Jan 5, 2026	15.91	16.65	15.65	16.02	16.02	3.49%	7,445,069
Dec 31, 2025	15.62	15.62	15.35	15.48	15.48	-0.90%	1,746,669
Dec 30, 2025	15.60	15.74	15.54	15.62	15.62	-0.38%	1,667,100
Dec 29, 2025	15.61	15.80	15.41	15.68	15.68	0.45%	2,201,900
Dec 26, 2025	15.80	15.90	15.52	15.61	15.61	-1.27%	2,562,600
Dec 25, 2025	15.61	15.96	15.50	15.81	15.81	1.28%	2,702,926
Dec 24, 2025	15.73	15.98	15.51	15.61	15.61	-1.76%	4,901,926
Dec 23, 2025	16.23	17.30	15.82	15.89	15.89	-2.09%	7,606,844
Dec 22, 2025	15.96	16.46	15.85	16.23	16.23	2.20%	2,747,653
Dec 19, 2025	15.29	15.94	15.29	15.88	15.88	3.79%	2,783,989
Dec 18, 2025	15.14	15.39	15.03	15.30	15.30	0.72%	2,056,889
Dec 17, 2025	15.07	15.21	14.88	15.19	15.19	0.80%	2,078,796
Dec 16, 2025	15.51	15.69	15.05	15.07	15.07	-3.40%	2,692,700
Dec 15, 2025	15.91	15.91	15.45	15.60	15.60	-2.32%	2,486,100
Dec 12, 2025	15.91	16.16	15.77	15.97	15.97	0.44%	2,639,827
Dec 11, 2025	16.16	16.28	15.90	15.90	15.90	-1.61%	2,816,661
Dec 10, 2025	16.77	16.79	16.08	16.16	16.16	-4.15%	7,295,600
Dec 9, 2025	16.71	17.42	16.65	16.86	16.86	0.54%	4,434,914
Dec 8, 2025	17.20	17.21	16.73	16.77	16.77	-2.50%	5,376,600
Dec 5, 2025	17.10	17.35	16.92	17.20	17.20	-1.43%	5,337,258
Dec 4, 2025	17.00	17.89	16.45	17.45	17.45	1.93%	8,489,369