Zhejiang Taitan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	97.00	103.28	94.36	98.80	98.80	-5.72%	14,748,780
Jun 17, 2026	97.32	104.79	95.49	104.79	104.79	6.70%	11,419,540
Jun 16, 2026	95.00	99.11	91.89	98.21	98.21	8.66%	13,867,270
Jun 15, 2026	80.79	90.38	80.79	90.38	90.38	10.00%	9,203,525
Jun 12, 2026	79.88	85.61	79.00	82.16	82.16	2.46%	12,719,327
Jun 11, 2026	79.15	82.00	77.18	80.19	80.19	-0.51%	9,244,302
Jun 10, 2026	83.42	83.96	76.21	80.60	80.60	-1.65%	14,176,144
Jun 9, 2026	78.60	81.95	76.92	81.95	81.95	10.00%	9,334,306
Jun 8, 2026	81.12	82.33	74.12	74.50	74.50	-9.53%	16,093,206
Jun 5, 2026	78.00	82.35	77.13	82.35	82.35	10.01%	16,408,786
Jun 4, 2026	68.51	74.86	66.98	74.86	74.86	10.01%	10,515,702
Jun 3, 2026	69.50	72.44	67.00	68.05	68.05	0.37%	13,527,140
Jun 2, 2026	68.22	70.51	64.62	67.80	67.80	-5.57%	16,644,201
Jun 1, 2026	71.01	73.12	69.00	71.80	71.80	1.13%	15,289,416
May 29, 2026	73.47	78.42	69.60	71.00	71.00	-0.41%	21,798,565
May 28, 2026	63.00	71.36	62.92	71.36	71.29	10.00%	13,624,800
May 27, 2026	60.12	66.58	60.12	64.87	64.81	5.34%	16,922,250
May 26, 2026	57.98	61.58	56.90	61.58	61.52	10.00%	18,603,000
May 25, 2026	50.62	55.98	49.60	55.98	55.93	10.00%	14,264,970
May 22, 2026	47.90	51.00	46.92	50.89	50.84	7.34%	14,980,920
May 21, 2026	46.01	49.41	45.61	47.41	47.37	3.11%	17,803,240
May 20, 2026	41.29	45.98	40.77	45.98	45.94	10.00%	12,907,960
May 19, 2026	41.60	42.40	39.35	41.80	41.76	-0.62%	12,170,790
May 18, 2026	42.33	45.61	40.86	42.06	42.02	-1.84%	12,429,400
May 15, 2026	43.50	45.18	41.78	42.85	42.81	-5.12%	14,885,470
May 14, 2026	44.10	45.36	42.34	45.16	45.12	2.64%	13,740,540
May 13, 2026	43.55	46.50	41.90	44.00	43.96	1.10%	18,899,910
May 12, 2026	42.50	44.68	40.61	43.52	43.48	2.06%	18,437,210
May 11, 2026	44.11	44.11	39.75	42.64	42.60	1.74%	22,261,200
May 8, 2026	39.25	41.91	39.24	41.91	41.87	10.00%	4,997,449
May 7, 2026	34.49	38.27	33.95	38.10	38.06	7.63%	17,113,800
May 6, 2026	33.71	35.84	33.40	35.40	35.37	8.09%	21,832,930
Apr 30, 2026	34.30	35.82	32.08	32.75	32.72	-6.56%	22,206,760
Apr 29, 2026	33.93	35.18	31.99	35.05	35.02	3.61%	26,612,200
Apr 28, 2026	37.10	38.25	33.55	33.83	33.80	-8.44%	32,071,740
Apr 27, 2026	36.28	36.95	36.28	36.95	36.92	10.00%	3,393,050
Apr 24, 2026	30.46	33.59	30.00	33.59	33.56	9.99%	20,325,090
Apr 23, 2026	28.40	31.28	28.40	30.54	30.51	5.75%	18,136,480
Apr 22, 2026	27.24	29.50	27.06	28.88	28.85	4.90%	17,094,550
Apr 21, 2026	27.77	28.35	27.27	27.53	27.50	-0.61%	12,570,600
Apr 20, 2026	28.16	28.40	27.55	27.70	27.67	-2.29%	10,040,530
Apr 17, 2026	28.36	28.89	27.52	28.35	28.32	-2.04%	11,608,290
Apr 16, 2026	29.70	29.70	28.21	28.94	28.91	-2.56%	20,994,720
Apr 15, 2026	26.76	29.70	26.11	29.70	29.67	10.00%	13,617,400
Apr 14, 2026	28.44	28.88	26.52	27.00	26.98	-2.70%	21,860,100
Apr 13, 2026	26.40	29.13	25.89	27.75	27.72	4.80%	34,470,140
Apr 10, 2026	24.29	26.48	24.01	26.48	26.46	10.01%	8,947,302
Apr 9, 2026	24.00	24.32	23.50	24.07	24.05	-1.63%	7,876,702
Apr 8, 2026	24.31	24.64	23.55	24.47	24.45	1.96%	9,252,002
Apr 7, 2026	24.15	24.56	23.68	24.00	23.98	-0.74%	7,893,884