Zhejiang Tiantie Science and Technology Co., Ltd. (SHE:300587)
China · Delayed Price · Currency is CNY 5.36
+0.14 (2.68%)
Apr 10, 2026, 3:04 PM CST
SHE:300587 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 5.26 | 5.42 | 5.24 | 5.36 | 5.36 | 2.68% | 18,302,090 |
| Apr 9, 2026 | 5.40 | 5.42 | 5.21 | 5.22 | 5.22 | -3.87% | 19,987,230 |
| Apr 8, 2026 | 5.20 | 5.45 | 5.20 | 5.43 | 5.43 | 7.10% | 25,504,200 |
| Apr 7, 2026 | 5.07 | 5.13 | 5.01 | 5.07 | 5.07 | 0.40% | 16,452,900 |
| Apr 3, 2026 | 5.25 | 5.27 | 5.03 | 5.05 | 5.05 | -3.81% | 18,543,998 |
| Apr 2, 2026 | 5.42 | 5.45 | 5.18 | 5.25 | 5.25 | -3.85% | 23,543,350 |
| Apr 1, 2026 | 5.57 | 5.60 | 5.41 | 5.46 | 5.46 | 0.18% | 20,889,700 |
| Mar 31, 2026 | 5.61 | 5.70 | 5.44 | 5.45 | 5.45 | -3.20% | 21,299,680 |
| Mar 30, 2026 | 5.65 | 5.77 | 5.52 | 5.63 | 5.63 | -2.09% | 22,429,910 |
| Mar 27, 2026 | 5.45 | 5.83 | 5.45 | 5.75 | 5.75 | 3.98% | 30,567,500 |
| Mar 26, 2026 | 5.69 | 5.80 | 5.49 | 5.53 | 5.53 | -2.98% | 21,521,840 |
| Mar 25, 2026 | 5.61 | 5.79 | 5.55 | 5.70 | 5.70 | 2.15% | 22,888,590 |
| Mar 24, 2026 | 5.62 | 5.64 | 5.33 | 5.58 | 5.58 | 2.20% | 29,159,340 |
| Mar 23, 2026 | 5.75 | 5.86 | 5.37 | 5.46 | 5.46 | -8.08% | 37,590,710 |
| Mar 20, 2026 | 6.17 | 6.21 | 5.93 | 5.94 | 5.94 | -3.41% | 23,879,760 |
| Mar 19, 2026 | 6.20 | 6.37 | 6.13 | 6.15 | 6.15 | -1.91% | 25,659,241 |
| Mar 18, 2026 | 6.32 | 6.37 | 6.19 | 6.27 | 6.27 | -0.16% | 19,700,230 |
| Mar 17, 2026 | 6.55 | 6.57 | 6.23 | 6.28 | 6.28 | -3.83% | 23,196,650 |
| Mar 16, 2026 | 6.51 | 6.57 | 6.42 | 6.53 | 6.53 | -0.61% | 20,211,310 |
| Mar 13, 2026 | 6.64 | 6.73 | 6.54 | 6.57 | 6.57 | -1.20% | 27,595,070 |
| Mar 12, 2026 | 6.71 | 6.75 | 6.55 | 6.65 | 6.65 | -1.34% | 30,194,450 |
| Mar 11, 2026 | 6.63 | 6.89 | 6.50 | 6.74 | 6.74 | 1.81% | 45,554,550 |
| Mar 10, 2026 | 6.55 | 6.79 | 6.51 | 6.62 | 6.62 | 1.69% | 25,648,873 |
| Mar 9, 2026 | 6.30 | 6.56 | 6.25 | 6.51 | 6.51 | 0.62% | 31,797,100 |
| Mar 6, 2026 | 6.45 | 6.53 | 6.41 | 6.47 | 6.47 | -0.31% | 20,332,348 |
| Mar 5, 2026 | 6.25 | 6.56 | 6.25 | 6.49 | 6.49 | 5.53% | 39,415,217 |
| Mar 4, 2026 | 6.10 | 6.32 | 6.06 | 6.15 | 6.15 | -0.81% | 20,724,760 |
| Mar 3, 2026 | 6.56 | 6.70 | 6.18 | 6.20 | 6.20 | -5.49% | 32,946,910 |
| Mar 2, 2026 | 6.61 | 6.71 | 6.43 | 6.56 | 6.56 | -3.39% | 34,431,300 |
| Feb 27, 2026 | 6.60 | 6.87 | 6.48 | 6.79 | 6.79 | 2.57% | 41,341,440 |
| Feb 26, 2026 | 6.66 | 6.71 | 6.52 | 6.62 | 6.62 | 1.07% | 27,362,530 |
| Feb 25, 2026 | 6.63 | 6.70 | 6.52 | 6.55 | 6.55 | -0.91% | 36,657,794 |
| Feb 24, 2026 | 6.38 | 6.92 | 6.34 | 6.61 | 6.61 | 4.92% | 70,260,274 |
| Feb 13, 2026 | 6.01 | 6.40 | 5.96 | 6.30 | 6.30 | 4.48% | 53,804,260 |
| Feb 12, 2026 | 6.04 | 6.14 | 6.01 | 6.03 | 6.03 | -0.17% | 17,578,300 |
| Feb 11, 2026 | 6.02 | 6.11 | 6.01 | 6.04 | 6.04 | 0.33% | 20,693,760 |
| Feb 10, 2026 | 6.06 | 6.09 | 5.96 | 6.02 | 6.02 | -0.50% | 24,237,480 |
| Feb 9, 2026 | 6.15 | 6.27 | 6.02 | 6.05 | 6.05 | -0.98% | 31,345,230 |
| Feb 6, 2026 | 6.08 | 6.20 | 6.05 | 6.11 | 6.11 | - | 15,541,970 |
| Feb 5, 2026 | 6.17 | 6.24 | 6.06 | 6.11 | 6.11 | -0.97% | 15,160,390 |
| Feb 4, 2026 | 6.20 | 6.23 | 6.12 | 6.17 | 6.17 | -0.64% | 15,607,060 |
| Feb 3, 2026 | 6.14 | 6.35 | 6.12 | 6.21 | 6.21 | 2.48% | 25,191,450 |
| Feb 2, 2026 | 6.05 | 6.28 | 5.96 | 6.06 | 6.06 | -2.10% | 27,809,870 |
| Jan 30, 2026 | 6.26 | 6.28 | 6.09 | 6.19 | 6.19 | -1.75% | 28,809,050 |
| Jan 29, 2026 | 6.23 | 6.51 | 6.12 | 6.30 | 6.30 | 0.64% | 45,178,607 |
| Jan 28, 2026 | 6.33 | 6.41 | 6.23 | 6.26 | 6.26 | -1.73% | 19,710,310 |
| Jan 27, 2026 | 6.30 | 6.41 | 6.13 | 6.37 | 6.37 | 0.47% | 32,551,180 |
| Jan 26, 2026 | 6.54 | 6.55 | 6.23 | 6.34 | 6.34 | -2.91% | 32,786,960 |
| Jan 23, 2026 | 6.25 | 6.61 | 6.23 | 6.53 | 6.53 | 4.65% | 49,445,370 |
| Jan 22, 2026 | 6.30 | 6.37 | 6.20 | 6.24 | 6.24 | -1.27% | 21,981,570 |