Zhejiang Taitan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	53.00	53.00	49.00	51.11	51.11	-3.78%	6,142,763
Aug 21, 2026	52.27	55.86	51.38	53.12	53.12	0.04%	8,041,802
Aug 20, 2026	55.00	55.45	52.44	53.10	53.10	-1.39%	7,544,033
Aug 19, 2026	57.72	58.99	53.61	53.85	53.85	-9.60%	8,697,516
Aug 18, 2026	60.00	61.45	58.01	59.57	59.57	0.27%	9,459,653
Aug 17, 2026	56.92	60.44	56.00	59.41	59.41	5.99%	11,344,877
Aug 14, 2026	55.47	57.25	53.60	56.05	56.05	1.82%	9,063,600
Aug 13, 2026	56.22	57.73	54.98	55.05	55.05	-0.34%	10,151,053
Aug 12, 2026	53.23	55.48	52.66	55.24	55.24	3.25%	11,056,558
Aug 11, 2026	54.02	54.88	52.40	53.50	53.50	-3.43%	13,449,911
Aug 10, 2026	54.46	56.00	51.11	55.40	55.40	3.24%	16,192,446
Aug 7, 2026	54.09	55.34	49.90	53.66	53.66	2.70%	16,675,736
Aug 6, 2026	47.97	52.25	47.93	52.25	52.25	10.00%	7,746,635
Aug 5, 2026	45.81	48.38	44.55	47.50	47.50	5.56%	11,677,997
Aug 4, 2026	41.66	45.00	40.60	45.00	45.00	10.00%	5,684,080
Aug 3, 2026	44.45	44.45	40.55	40.91	40.91	-9.19%	11,696,464
Jul 31, 2026	42.57	45.05	41.86	45.05	45.05	10.01%	4,758,520
Jul 30, 2026	45.01	45.87	40.95	40.95	40.95	-10.00%	6,170,102
Jul 29, 2026	48.90	50.20	43.88	45.50	45.50	-5.56%	7,792,800
Jul 28, 2026	52.00	53.58	47.97	48.18	48.18	-8.58%	5,273,728
Jul 27, 2026	49.47	52.75	48.71	52.70	52.70	6.53%	6,675,762
Jul 24, 2026	50.93	52.29	48.90	49.47	49.47	-3.96%	5,585,510
Jul 23, 2026	51.54	55.20	51.11	51.51	51.51	1.38%	6,870,194
Jul 22, 2026	52.80	54.89	50.26	50.81	50.81	-5.12%	7,537,669
Jul 21, 2026	52.90	54.42	48.30	53.55	53.55	-0.22%	11,605,884
Jul 20, 2026	60.00	62.00	53.67	53.67	53.67	-9.99%	7,204,400
Jul 17, 2026	66.37	66.56	59.63	59.63	59.63	-10.01%	7,046,801
Jul 16, 2026	69.61	71.20	65.60	66.26	66.26	-5.95%	5,534,200
Jul 15, 2026	76.15	78.54	70.05	70.45	70.45	-6.75%	5,783,510
Jul 14, 2026	73.94	80.00	72.62	75.55	75.55	3.48%	6,111,373
Jul 13, 2026	80.59	80.73	72.16	73.01	73.01	-7.73%	7,073,279
Jul 10, 2026	81.20	88.47	78.01	79.13	79.13	-1.62%	9,603,402
Jul 9, 2026	79.44	81.29	75.19	80.43	80.43	2.19%	5,487,912
Jul 8, 2026	85.08	85.50	78.48	78.71	78.71	-7.01%	4,308,400
Jul 7, 2026	81.00	87.39	80.70	84.64	84.64	3.98%	6,288,751
Jul 6, 2026	88.00	88.88	80.84	81.40	81.40	-7.30%	6,567,210
Jul 3, 2026	84.81	90.50	82.98	87.81	87.81	5.40%	6,456,894
Jul 2, 2026	85.04	88.97	82.03	83.31	83.31	-6.79%	5,911,660
Jul 1, 2026	94.04	94.04	86.85	89.38	89.38	-3.36%	5,537,815
Jun 30, 2026	91.47	93.63	88.98	92.49	92.49	0.34%	6,678,075
Jun 29, 2026	96.43	100.62	90.54	92.18	92.18	-8.37%	9,433,578
Jun 26, 2026	91.72	102.04	89.00	100.60	100.60	7.71%	12,443,055
Jun 25, 2026	88.00	94.00	84.51	93.40	93.40	4.21%	11,054,363
Jun 24, 2026	89.00	92.79	86.58	89.63	89.63	-1.72%	7,901,779
Jun 23, 2026	93.13	94.12	89.95	91.20	91.20	-5.81%	7,253,019
Jun 22, 2026	97.29	98.25	88.99	96.83	96.83	-1.99%	13,902,402
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