Zhejiang Taitan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	52.00	52.00	41.86	45.05	-	10.01%	4,564,220
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
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