Zhejiang Tiantie Science and Technology Co., Ltd. (SHE:300587)
China · Delayed Price · Currency is CNY 3.400
-0.050 (-1.45%)
Nov 13, 2026, 3:04 PM CST
SHE:300587 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.54 | 3.54 | 3.38 | 3.40 | 3.40 | -1.45% | 17,205,268 |
| Nov 12, 2026 | 3.58 | 3.58 | 3.43 | 3.45 | 3.45 | -2.82% | 21,171,400 |
| Nov 11, 2026 | 3.49 | 3.58 | 3.49 | 3.55 | 3.55 | 1.14% | 19,825,326 |
| Nov 10, 2026 | 3.52 | 3.54 | 3.49 | 3.51 | 3.51 | 1.45% | 16,069,372 |
| Nov 9, 2026 | 3.54 | 3.55 | 3.45 | 3.46 | 3.46 | -1.42% | 21,274,817 |
| Nov 6, 2026 | 3.50 | 3.59 | 3.46 | 3.51 | 3.51 | -3.04% | 25,882,377 |
| Nov 5, 2026 | 3.48 | 3.65 | 3.44 | 3.62 | 3.62 | 4.02% | 27,447,526 |
| Nov 4, 2026 | 3.46 | 3.50 | 3.35 | 3.48 | 3.48 | 1.46% | 27,031,478 |
| Nov 3, 2026 | 3.39 | 3.55 | 3.37 | 3.43 | 3.43 | 0.29% | 28,764,595 |
| Nov 2, 2026 | 3.46 | 3.48 | 3.32 | 3.42 | 3.42 | -0.58% | 42,404,943 |
| Oct 30, 2026 | 3.66 | 3.69 | 3.43 | 3.44 | 3.44 | -7.28% | 34,032,674 |
| Oct 29, 2026 | 3.84 | 3.86 | 3.70 | 3.71 | 3.71 | -3.39% | 20,759,290 |
| Oct 28, 2026 | 3.88 | 3.90 | 3.78 | 3.84 | 3.84 | - | 17,462,500 |
| Oct 27, 2026 | 4.01 | 4.03 | 3.83 | 3.84 | 3.84 | -3.03% | 14,147,200 |
| Oct 26, 2026 | 4.02 | 4.04 | 3.93 | 3.96 | 3.96 | -1.98% | 15,300,064 |
| Oct 23, 2026 | 3.90 | 4.06 | 3.74 | 4.04 | 4.04 | 2.02% | 24,065,690 |
| Oct 22, 2026 | 4.09 | 4.13 | 3.95 | 3.96 | 3.96 | -3.18% | 15,013,300 |
| Oct 21, 2026 | 4.12 | 4.15 | 4.06 | 4.09 | 4.09 | -0.49% | 10,787,427 |
| Oct 20, 2026 | 4.07 | 4.15 | 4.06 | 4.11 | 4.11 | 1.99% | 13,965,290 |
| Oct 19, 2026 | 4.11 | 4.16 | 4.01 | 4.03 | 4.03 | -2.89% | 16,598,900 |
| Oct 16, 2026 | 4.23 | 4.26 | 4.11 | 4.15 | 4.15 | -0.48% | 12,848,192 |
| Oct 15, 2026 | 4.15 | 4.26 | 4.06 | 4.17 | 4.17 | -1.88% | 18,380,400 |
| Oct 14, 2026 | 4.46 | 4.48 | 4.24 | 4.25 | 4.25 | -4.71% | 19,668,586 |
| Oct 13, 2026 | 4.46 | 4.50 | 4.23 | 4.46 | 4.46 | -0.45% | 22,127,747 |
| Oct 12, 2026 | 4.74 | 4.74 | 4.47 | 4.48 | 4.48 | -6.08% | 29,252,590 |
| Oct 9, 2026 | 4.54 | 4.78 | 4.46 | 4.77 | 4.77 | 5.07% | 25,379,451 |
| Oct 8, 2026 | 4.48 | 4.66 | 4.45 | 4.54 | 4.54 | 2.25% | 28,548,490 |
| Sep 30, 2026 | 4.53 | 4.54 | 4.43 | 4.44 | 4.44 | -1.11% | 12,644,600 |
| Sep 29, 2026 | 4.40 | 4.54 | 4.38 | 4.49 | 4.49 | 1.81% | 20,129,398 |
| Sep 28, 2026 | 4.75 | 4.75 | 4.34 | 4.41 | 4.41 | -7.93% | 38,883,987 |
| Sep 24, 2026 | 5.10 | 5.19 | 4.77 | 4.79 | 4.79 | -6.81% | 45,684,620 |
| Sep 23, 2026 | 4.98 | 5.20 | 4.86 | 5.14 | 5.14 | 3.42% | 62,042,501 |
| Sep 22, 2026 | 4.70 | 5.02 | 4.66 | 4.97 | 4.97 | 5.74% | 45,908,691 |
| Sep 21, 2026 | 4.63 | 4.72 | 4.58 | 4.70 | 4.70 | 1.73% | 19,901,397 |
| Sep 18, 2026 | 4.62 | 4.70 | 4.60 | 4.62 | 4.62 | 0.22% | 15,818,100 |
| Sep 17, 2026 | 4.60 | 4.65 | 4.53 | 4.61 | 4.61 | 0.22% | 16,868,230 |
| Sep 16, 2026 | 4.53 | 4.67 | 4.49 | 4.60 | 4.60 | 1.55% | 20,181,540 |
| Sep 15, 2026 | 4.64 | 4.66 | 4.51 | 4.53 | 4.53 | -2.58% | 16,803,450 |
| Sep 14, 2026 | 4.65 | 4.69 | 4.58 | 4.65 | 4.65 | - | 19,617,264 |
| Sep 11, 2026 | 4.75 | 4.80 | 4.56 | 4.65 | 4.65 | -2.92% | 23,777,645 |
| Sep 10, 2026 | 4.87 | 4.90 | 4.78 | 4.79 | 4.79 | -2.04% | 17,300,437 |
| Sep 9, 2026 | 4.86 | 4.98 | 4.86 | 4.89 | 4.89 | -0.41% | 19,145,454 |
| Sep 8, 2026 | 4.91 | 4.93 | 4.81 | 4.91 | 4.91 | 0.61% | 19,162,586 |
| Sep 7, 2026 | 4.85 | 4.96 | 4.80 | 4.88 | 4.88 | 0.62% | 20,757,993 |
| Sep 4, 2026 | 4.89 | 4.98 | 4.82 | 4.85 | 4.85 | 0.41% | 23,668,561 |
| Sep 3, 2026 | 5.02 | 5.05 | 4.79 | 4.83 | 4.83 | -2.82% | 24,200,754 |
| Sep 2, 2026 | 5.02 | 5.08 | 4.95 | 4.97 | 4.97 | -1.58% | 20,930,960 |
| Sep 1, 2026 | 5.07 | 5.15 | 4.96 | 5.05 | 5.05 | 0.60% | 29,283,706 |
| Aug 31, 2026 | 4.88 | 5.07 | 4.80 | 5.02 | 5.02 | 4.15% | 53,130,317 |
| Aug 28, 2026 | 4.90 | 4.98 | 4.80 | 4.82 | 4.82 | -1.83% | 33,065,575 |