Zhejiang Tiantie Science and Technology Co., Ltd. (SHE:300587)
China · Delayed Price · Currency is CNY 6.19
-0.11 (-1.75%)
At close: Jan 30, 2026
SHE:300587 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 6.28 | 6.38 | 6.12 | 6.32 | 6.32 | 0.80% | 27,406,740 |
| Jan 20, 2026 | 6.45 | 6.49 | 6.22 | 6.27 | 6.27 | -3.54% | 30,836,520 |
| Jan 19, 2026 | 6.45 | 6.61 | 6.35 | 6.50 | 6.50 | 4.17% | 57,292,780 |
| Jan 16, 2026 | 6.08 | 6.36 | 5.92 | 6.24 | 6.24 | 2.80% | 60,035,031 |
| Jan 15, 2026 | 6.06 | 6.16 | 5.97 | 6.07 | 6.07 | 0.33% | 25,928,490 |
| Jan 14, 2026 | 6.10 | 6.25 | 5.98 | 6.05 | 6.05 | -1.31% | 51,368,440 |
| Jan 13, 2026 | 6.33 | 6.34 | 6.09 | 6.13 | 6.13 | -3.16% | 38,239,050 |
| Jan 12, 2026 | 6.17 | 6.43 | 6.16 | 6.33 | 6.33 | 2.59% | 36,862,750 |
| Jan 9, 2026 | 6.14 | 6.26 | 6.07 | 6.17 | 6.17 | 0.16% | 27,394,900 |
| Jan 8, 2026 | 6.03 | 6.28 | 6.01 | 6.16 | 6.16 | 2.16% | 34,114,890 |
| Jan 7, 2026 | 6.00 | 6.12 | 5.96 | 6.03 | 6.03 | 0.17% | 28,771,400 |
| Jan 6, 2026 | 6.02 | 6.15 | 5.96 | 6.02 | 6.02 | - | 34,198,530 |
| Jan 5, 2026 | 6.13 | 6.16 | 5.95 | 6.02 | 6.02 | -1.79% | 31,915,750 |
| Dec 31, 2025 | 6.06 | 6.21 | 5.93 | 6.13 | 6.13 | 1.16% | 38,404,783 |
| Dec 30, 2025 | 5.79 | 6.26 | 5.70 | 6.06 | 6.06 | 4.66% | 61,629,920 |
| Dec 29, 2025 | 6.00 | 6.00 | 5.74 | 5.79 | 5.79 | -4.46% | 56,798,080 |
| Dec 26, 2025 | 6.83 | 6.83 | 5.95 | 6.06 | 6.06 | -13.43% | 119,370,300 |
| Dec 25, 2025 | 7.12 | 7.14 | 6.92 | 7.00 | 7.00 | -1.96% | 20,030,870 |
| Dec 24, 2025 | 6.96 | 7.19 | 6.91 | 7.14 | 7.14 | 2.44% | 22,434,790 |
| Dec 23, 2025 | 6.88 | 7.06 | 6.86 | 6.97 | 6.97 | 1.31% | 15,096,020 |
| Dec 22, 2025 | 6.81 | 6.95 | 6.65 | 6.88 | 6.88 | -1.29% | 22,875,180 |
| Dec 19, 2025 | 7.09 | 7.18 | 6.67 | 6.97 | 6.97 | -1.55% | 41,335,890 |
| Dec 18, 2025 | 7.15 | 7.31 | 7.07 | 7.08 | 7.08 | -0.56% | 12,767,750 |
| Dec 17, 2025 | 7.19 | 7.19 | 6.91 | 7.12 | 7.12 | - | 17,357,720 |
| Dec 16, 2025 | 7.30 | 7.30 | 7.08 | 7.12 | 7.12 | -2.60% | 12,313,510 |
| Dec 15, 2025 | 7.30 | 7.40 | 7.23 | 7.31 | 7.31 | -0.27% | 11,212,380 |
| Dec 12, 2025 | 7.32 | 7.45 | 7.21 | 7.33 | 7.33 | - | 16,415,970 |
| Dec 11, 2025 | 7.42 | 7.46 | 7.31 | 7.33 | 7.33 | -0.41% | 12,587,800 |
| Dec 10, 2025 | 7.31 | 7.42 | 7.21 | 7.36 | 7.36 | 0.82% | 11,788,352 |
| Dec 9, 2025 | 7.49 | 7.49 | 7.28 | 7.30 | 7.30 | -2.54% | 16,630,992 |
| Dec 8, 2025 | 7.47 | 7.73 | 7.47 | 7.49 | 7.49 | -0.13% | 18,011,410 |
| Dec 5, 2025 | 7.46 | 7.55 | 7.34 | 7.50 | 7.50 | - | 14,313,760 |
| Dec 4, 2025 | 7.35 | 7.70 | 7.35 | 7.50 | 7.50 | 1.76% | 23,382,840 |
| Dec 3, 2025 | 7.70 | 7.74 | 7.34 | 7.37 | 7.37 | -4.29% | 20,774,450 |
| Dec 2, 2025 | 7.72 | 7.76 | 7.62 | 7.70 | 7.70 | -0.39% | 16,340,869 |
| Dec 1, 2025 | 7.73 | 7.78 | 7.56 | 7.73 | 7.73 | -0.51% | 24,549,350 |
| Nov 28, 2025 | 7.98 | 8.06 | 7.66 | 7.77 | 7.77 | 0.91% | 42,668,210 |
| Nov 27, 2025 | 7.07 | 7.78 | 6.99 | 7.70 | 7.70 | 9.22% | 62,062,524 |
| Nov 26, 2025 | 7.05 | 7.13 | 6.97 | 7.05 | 7.05 | -0.14% | 9,774,445 |
| Nov 25, 2025 | 7.07 | 7.17 | 7.02 | 7.06 | 7.06 | 0.14% | 15,620,250 |
| Nov 24, 2025 | 7.13 | 7.18 | 6.84 | 7.05 | 7.05 | - | 22,342,520 |
| Nov 21, 2025 | 7.36 | 7.44 | 7.01 | 7.05 | 7.05 | -5.24% | 27,321,720 |
| Nov 20, 2025 | 7.73 | 7.88 | 7.38 | 7.44 | 7.44 | -3.00% | 22,277,720 |