Zhejiang Taitan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	25.19	25.30	23.50	24.18	24.16	-3.05%	11,380,200
Apr 2, 2026	26.03	26.19	24.70	24.94	24.92	-5.14%	16,753,970
Apr 1, 2026	27.46	28.22	25.82	26.29	26.27	-5.64%	21,274,750
Mar 31, 2026	26.91	28.88	26.85	27.86	27.83	2.80%	21,183,320
Mar 30, 2026	24.19	27.10	24.10	27.10	27.07	9.98%	18,480,320
Mar 27, 2026	24.00	25.18	23.04	24.64	24.62	0.57%	17,699,030
Mar 26, 2026	23.24	25.00	22.22	24.50	24.48	5.29%	20,654,360
Mar 25, 2026	22.50	23.74	22.15	23.27	23.25	4.82%	18,801,550
Mar 24, 2026	21.23	22.40	21.19	22.20	22.18	7.98%	16,330,570
Mar 23, 2026	20.15	21.88	20.15	20.56	20.54	1.28%	14,501,170
Mar 20, 2026	20.45	21.57	20.01	20.30	20.28	-0.73%	12,537,980
Mar 19, 2026	19.71	21.50	19.58	20.45	20.43	4.07%	14,943,610
Mar 18, 2026	18.40	19.77	18.18	19.65	19.63	7.32%	12,036,770
Mar 17, 2026	18.40	18.83	18.18	18.31	18.29	0.33%	7,899,900