Zhejiang Taitan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	39.25	41.91	39.24	41.91	41.91	10.00%	4,997,449
May 7, 2026	34.49	38.27	33.95	38.10	38.10	7.63%	17,113,803
May 6, 2026	33.71	35.84	33.40	35.40	35.40	8.09%	21,832,938
Apr 30, 2026	34.30	35.82	32.08	32.75	32.75	-6.56%	22,206,764
Apr 29, 2026	33.93	35.18	31.99	35.05	35.05	3.61%	26,612,209
Apr 28, 2026	37.10	38.25	33.55	33.83	33.83	-8.44%	32,071,745
Apr 27, 2026	36.28	36.95	36.28	36.95	36.95	10.00%	3,393,050
Apr 24, 2026	30.46	33.59	30.00	33.59	33.59	9.99%	20,325,092
Apr 23, 2026	28.40	31.28	28.40	30.54	30.54	5.75%	18,136,484
Apr 22, 2026	27.24	29.50	27.06	28.88	28.88	4.90%	17,094,551
Apr 21, 2026	27.77	28.35	27.27	27.53	27.53	-0.61%	12,570,600
Apr 20, 2026	28.16	28.40	27.55	27.70	27.70	-2.29%	10,040,533
Apr 17, 2026	28.36	28.89	27.52	28.35	28.35	-2.04%	11,608,296
Apr 16, 2026	29.70	29.70	28.21	28.94	28.94	-2.56%	20,994,720
Apr 15, 2026	26.76	29.70	26.11	29.70	29.70	10.00%	13,617,402
Apr 14, 2026	28.44	28.88	26.52	27.00	27.00	-2.70%	21,860,106
Apr 13, 2026	26.40	29.13	25.89	27.75	27.75	4.80%	34,470,140
Apr 10, 2026	24.29	26.48	24.01	26.48	26.48	10.01%	8,947,302
Apr 9, 2026	24.00	24.32	23.50	24.07	24.07	-1.63%	7,876,702
Apr 8, 2026	24.31	24.64	23.55	24.47	24.47	1.96%	9,252,002
Apr 7, 2026	24.15	24.56	23.68	24.00	24.00	-0.74%	7,893,884
Apr 3, 2026	25.19	25.30	23.50	24.18	24.18	-3.05%	11,380,209
Apr 2, 2026	26.03	26.19	24.70	24.94	24.94	-5.14%	16,753,976
Apr 1, 2026	27.46	28.22	25.82	26.29	26.29	-5.64%	21,274,757
Mar 31, 2026	26.91	28.88	26.85	27.86	27.86	2.80%	21,183,320
Mar 30, 2026	24.19	27.10	24.10	27.10	27.10	9.98%	18,480,325
Mar 27, 2026	24.00	25.18	23.04	24.64	24.64	0.57%	17,699,030
Mar 26, 2026	23.24	25.00	22.22	24.50	24.50	5.29%	20,654,360
Mar 25, 2026	22.50	23.74	22.15	23.27	23.27	4.82%	18,801,554
Mar 24, 2026	21.23	22.40	21.19	22.20	22.20	7.98%	16,330,572
Mar 23, 2026	20.15	21.88	20.15	20.56	20.56	1.28%	14,501,170
Mar 20, 2026	20.45	21.57	20.01	20.30	20.30	-0.73%	12,537,980
Mar 19, 2026	19.71	21.50	19.58	20.45	20.45	4.07%	14,943,610
Mar 18, 2026	18.40	19.77	18.18	19.65	19.65	7.32%	12,036,770
Mar 17, 2026	18.40	18.83	18.18	18.31	18.31	0.33%	7,899,900
Mar 16, 2026	18.40	18.60	17.90	18.25	18.25	-0.82%	5,765,200
Mar 13, 2026	18.95	19.13	18.38	18.40	18.40	-2.44%	7,702,100
Mar 12, 2026	19.43	19.84	18.78	18.86	18.86	-3.87%	9,868,300
Mar 11, 2026	18.57	19.80	18.56	19.62	19.62	5.20%	12,207,870
Mar 10, 2026	19.23	19.35	18.61	18.65	18.65	2.81%	10,218,353
Mar 9, 2026	18.00	18.80	17.90	18.14	18.14	0.61%	11,637,276
Mar 6, 2026	18.00	18.51	17.64	18.03	18.03	-1.26%	10,437,100
Mar 5, 2026	16.93	18.26	16.93	18.26	18.26	10.00%	5,125,100
Mar 4, 2026	16.19	16.72	16.07	16.60	16.60	1.47%	4,596,000
Mar 3, 2026	17.40	17.49	16.31	16.36	16.36	-6.51%	6,873,500
Mar 2, 2026	18.45	18.65	17.38	17.50	17.50	-7.41%	10,141,030
Feb 27, 2026	18.40	19.60	18.30	18.90	18.90	2.27%	8,184,200
Feb 26, 2026	18.44	18.95	18.21	18.48	18.48	1.09%	10,163,200
Feb 25, 2026	18.15	18.81	18.00	18.28	18.28	0.49%	6,737,000
Feb 24, 2026	18.39	18.79	18.03	18.19	18.19	0.94%	7,303,575