Zhejiang Tiantie Science and Technology Co., Ltd. (SHE:300587)
China · Delayed Price · Currency is CNY 5.22
+0.12 (2.35%)
Aug 21, 2026, 3:04 PM CST
SHE:300587 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.09 | 5.25 | 5.05 | 5.22 | 5.22 | 2.35% | 25,409,341 |
| Aug 20, 2026 | 5.15 | 5.20 | 5.03 | 5.10 | 5.10 | 0.99% | 23,692,410 |
| Aug 19, 2026 | 5.27 | 5.35 | 5.05 | 5.05 | 5.05 | -4.54% | 32,601,957 |
| Aug 18, 2026 | 5.16 | 5.33 | 5.12 | 5.29 | 5.29 | 2.52% | 40,084,390 |
| Aug 17, 2026 | 5.24 | 5.24 | 4.98 | 5.16 | 5.16 | -0.96% | 45,653,680 |
| Aug 14, 2026 | 5.40 | 5.41 | 5.13 | 5.21 | 5.21 | -2.98% | 48,776,410 |
| Aug 13, 2026 | 5.37 | 5.49 | 5.30 | 5.37 | 5.37 | - | 47,733,650 |
| Aug 12, 2026 | 5.16 | 5.37 | 5.10 | 5.37 | 5.37 | 4.07% | 44,166,440 |
| Aug 11, 2026 | 5.07 | 5.19 | 5.00 | 5.16 | 5.16 | 1.78% | 45,585,900 |
| Aug 10, 2026 | 5.05 | 5.14 | 4.86 | 5.07 | 5.07 | 1.60% | 36,873,680 |
| Aug 7, 2026 | 4.90 | 4.99 | 4.82 | 4.99 | 4.99 | 2.46% | 53,462,519 |
| Aug 6, 2026 | 4.69 | 4.88 | 4.66 | 4.87 | 4.87 | 3.62% | 52,278,718 |
| Aug 5, 2026 | 4.52 | 4.74 | 4.50 | 4.70 | 4.70 | 2.84% | 56,043,740 |
| Aug 4, 2026 | 4.54 | 4.74 | 4.50 | 4.57 | 4.57 | 1.56% | 65,298,802 |
| Aug 3, 2026 | 4.37 | 4.54 | 4.33 | 4.50 | 4.50 | 4.90% | 47,470,725 |
| Jul 31, 2026 | 4.11 | 4.46 | 4.05 | 4.29 | 4.29 | 5.15% | 58,710,836 |
| Jul 30, 2026 | 4.03 | 4.13 | 3.98 | 4.08 | 4.08 | 0.99% | 41,579,846 |
| Jul 29, 2026 | 3.77 | 4.08 | 3.74 | 4.04 | 4.04 | 7.45% | 50,899,109 |
| 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 |