Zhejiang Tiantie Science and Technology Co., Ltd. (SHE:300587)
China · Delayed Price · Currency is CNY 3.760
+0.050 (1.35%)
Jul 28, 2026, 3:04 PM CST
SHE:300587 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.71 | 3.80 | 3.65 | 3.76 | 3.76 | 1.35% | 30,389,827 |
| Jul 27, 2026 | 3.62 | 3.74 | 3.53 | 3.71 | 3.71 | 3.34% | 30,441,706 |
| Jul 24, 2026 | 3.69 | 3.88 | 3.57 | 3.59 | 3.59 | -3.75% | 33,605,713 |
| Jul 23, 2026 | 3.46 | 3.74 | 3.45 | 3.73 | 3.73 | 6.27% | 40,750,760 |
| Jul 22, 2026 | 3.46 | 3.62 | 3.43 | 3.51 | 3.51 | 0.29% | 33,943,140 |
| Jul 21, 2026 | 3.50 | 3.57 | 3.31 | 3.50 | 3.50 | -0.85% | 52,075,038 |
| Jul 20, 2026 | 3.67 | 3.74 | 3.44 | 3.53 | 3.53 | -3.02% | 54,813,941 |
| Jul 17, 2026 | 3.86 | 3.96 | 3.59 | 3.64 | 3.64 | -6.91% | 65,801,872 |
| Jul 16, 2026 | 3.54 | 4.17 | 3.50 | 3.91 | 3.91 | 10.14% | 86,122,978 |
| Jul 15, 2026 | 3.49 | 3.63 | 3.49 | 3.55 | 3.55 | 2.01% | 28,321,755 |
| Jul 14, 2026 | 3.39 | 3.49 | 3.34 | 3.48 | 3.48 | 1.75% | 23,723,077 |
| Jul 13, 2026 | 3.61 | 3.62 | 3.39 | 3.42 | 3.42 | -5.79% | 25,847,073 |
| Jul 10, 2026 | 3.56 | 3.73 | 3.55 | 3.63 | 3.63 | 0.83% | 29,900,936 |
| Jul 9, 2026 | 3.58 | 3.62 | 3.45 | 3.60 | 3.60 | 0.28% | 27,237,857 |
| Jul 8, 2026 | 3.66 | 3.70 | 3.56 | 3.59 | 3.59 | -2.71% | 19,915,882 |
| Jul 7, 2026 | 3.80 | 3.83 | 3.64 | 3.69 | 3.69 | -1.86% | 24,316,730 |
| Jul 6, 2026 | 3.88 | 3.95 | 3.76 | 3.76 | 3.76 | -2.84% | 29,439,280 |
| Jul 3, 2026 | 3.90 | 3.96 | 3.82 | 3.87 | 3.87 | -0.26% | 30,502,288 |
| Jul 2, 2026 | 3.95 | 4.03 | 3.85 | 3.88 | 3.88 | -2.27% | 32,133,970 |
| Jul 1, 2026 | 3.86 | 4.04 | 3.70 | 3.97 | 3.97 | 3.12% | 38,248,770 |
| Jun 30, 2026 | 3.79 | 3.86 | 3.75 | 3.85 | 3.85 | 0.79% | 30,488,500 |
| Jun 29, 2026 | 3.75 | 3.97 | 3.71 | 3.82 | 3.82 | 1.33% | 47,318,180 |
| Jun 26, 2026 | 3.98 | 4.00 | 3.72 | 3.77 | 3.77 | -3.33% | 47,509,470 |
| Jun 25, 2026 | 4.12 | 4.15 | 3.85 | 3.90 | 3.90 | -4.88% | 63,103,370 |
| Jun 24, 2026 | 4.21 | 4.25 | 4.07 | 4.10 | 4.10 | -3.30% | 38,147,890 |
| Jun 23, 2026 | 4.37 | 4.63 | 4.18 | 4.24 | 4.24 | -3.20% | 47,497,020 |
| Jun 22, 2026 | 4.48 | 4.50 | 4.26 | 4.38 | 4.38 | -3.10% | 40,291,350 |
| Jun 18, 2026 | 4.60 | 4.66 | 4.46 | 4.52 | 4.52 | -3.00% | 28,936,840 |
| Jun 17, 2026 | 4.79 | 4.81 | 4.58 | 4.66 | 4.66 | -3.32% | 34,299,090 |
| Jun 16, 2026 | 4.72 | 4.91 | 4.62 | 4.82 | 4.82 | 2.77% | 31,225,510 |
| Jun 15, 2026 | 4.66 | 4.80 | 4.66 | 4.69 | 4.69 | 0.21% | 20,162,500 |
| Jun 12, 2026 | 4.66 | 4.80 | 4.55 | 4.68 | 4.68 | 1.52% | 27,163,108 |
| Jun 11, 2026 | 4.68 | 4.78 | 4.56 | 4.61 | 4.61 | -1.91% | 19,224,244 |
| Jun 10, 2026 | 4.58 | 4.70 | 4.49 | 4.70 | 4.70 | 1.73% | 23,728,768 |
| Jun 9, 2026 | 4.59 | 4.64 | 4.48 | 4.62 | 4.62 | 1.76% | 22,400,104 |
| Jun 8, 2026 | 4.61 | 4.80 | 4.48 | 4.54 | 4.54 | -4.02% | 25,436,868 |
| Jun 5, 2026 | 4.79 | 4.84 | 4.59 | 4.73 | 4.73 | -1.05% | 26,205,173 |
| Jun 4, 2026 | 4.87 | 5.00 | 4.73 | 4.78 | 4.78 | -3.04% | 26,685,801 |
| Jun 3, 2026 | 4.85 | 5.20 | 4.77 | 4.93 | 4.93 | 1.65% | 39,503,232 |
| Jun 2, 2026 | 5.10 | 5.10 | 4.77 | 4.85 | 4.85 | -4.15% | 28,093,968 |
| Jun 1, 2026 | 5.07 | 5.16 | 5.03 | 5.06 | 5.06 | -0.20% | 22,283,700 |
| May 29, 2026 | 5.42 | 5.50 | 5.04 | 5.07 | 5.07 | -6.46% | 26,905,254 |
| May 28, 2026 | 5.28 | 5.53 | 5.17 | 5.42 | 5.42 | 2.65% | 26,432,678 |
| May 27, 2026 | 5.38 | 5.49 | 5.21 | 5.28 | 5.28 | -1.86% | 27,890,200 |
| May 26, 2026 | 5.54 | 5.64 | 5.31 | 5.38 | 5.38 | -3.58% | 23,993,300 |
| May 25, 2026 | 5.70 | 5.73 | 5.49 | 5.58 | 5.58 | -1.76% | 22,568,710 |
| May 22, 2026 | 5.70 | 5.75 | 5.60 | 5.68 | 5.68 | 0.35% | 19,898,027 |
| May 21, 2026 | 5.87 | 6.06 | 5.64 | 5.66 | 5.66 | -3.08% | 30,246,999 |
| May 20, 2026 | 5.73 | 5.99 | 5.60 | 5.84 | 5.84 | 0.69% | 32,050,738 |
| May 19, 2026 | 5.87 | 5.87 | 5.71 | 5.80 | 5.80 | -0.68% | 21,192,540 |