Zhejiang Taitan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	46.70	46.94	44.11	44.23	44.23	-4.80%	9,980,240
Sep 29, 2026	48.17	50.01	46.22	46.46	46.46	-8.72%	14,302,394
Sep 28, 2026	55.55	55.75	50.90	50.90	50.90	-10.01%	8,644,550
Sep 24, 2026	58.24	60.55	56.30	56.56	56.56	-3.81%	14,901,729
Sep 23, 2026	55.24	60.19	54.62	58.80	58.80	7.46%	17,153,078
Sep 22, 2026	54.56	58.43	53.86	54.72	54.72	1.31%	10,498,901
Sep 21, 2026	54.75	56.00	53.92	54.01	54.01	-1.41%	7,467,350
Sep 18, 2026	56.12	57.25	53.91	54.78	54.78	-1.21%	8,523,500
Sep 17, 2026	55.46	58.38	55.01	55.45	55.45	0.02%	6,935,660
Sep 16, 2026	54.00	55.76	53.01	55.44	55.44	2.67%	7,346,740
Sep 15, 2026	55.64	56.80	53.66	54.00	54.00	-1.64%	6,872,600
Sep 14, 2026	50.57	55.85	48.73	54.90	54.90	7.37%	10,096,490
Sep 11, 2026	51.71	52.45	48.80	51.13	51.13	-2.59%	6,835,510
Sep 10, 2026	52.65	54.25	51.41	52.49	52.49	-1.30%	7,153,200
Sep 9, 2026	51.33	55.15	50.77	53.18	53.18	5.16%	9,096,685
Sep 8, 2026	53.00	53.61	50.26	50.57	50.57	-4.01%	7,465,179
Sep 7, 2026	51.21	52.98	50.62	52.68	52.68	3.70%	6,689,531
Sep 4, 2026	54.21	55.31	50.22	50.80	50.80	-6.24%	8,289,602
Sep 3, 2026	56.51	58.45	53.70	54.18	54.18	-4.11%	9,191,803
Sep 2, 2026	53.97	56.99	53.97	56.50	56.50	1.64%	10,819,671
Sep 1, 2026	58.33	59.75	53.88	55.59	55.59	-6.74%	14,779,993
Aug 31, 2026	52.40	59.61	52.40	59.61	59.61	10.00%	6,535,702
Aug 28, 2026	53.91	57.30	53.43	54.19	54.19	0.43%	8,830,800
Aug 27, 2026	51.31	54.20	50.89	53.96	53.96	5.19%	6,293,535
Aug 26, 2026	51.45	52.47	49.40	51.30	51.30	-0.29%	4,834,753
Aug 25, 2026	50.47	52.97	49.11	51.45	51.45	0.67%	5,948,098
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