Zhejiang Tiantie Science and Technology Co., Ltd. (SHE:300587)
China · Delayed Price · Currency is CNY 5.68
+0.02 (0.35%)
May 22, 2026, 3:13 PM CST
SHE:300587 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 6.02 | 6.05 | 5.78 | 5.84 | 5.84 | -3.63% | 30,074,119 |
| May 15, 2026 | 6.22 | 6.23 | 6.03 | 6.06 | 6.06 | -1.14% | 26,424,050 |
| May 14, 2026 | 6.37 | 6.38 | 6.12 | 6.13 | 6.13 | -3.31% | 22,146,116 |
| May 13, 2026 | 6.31 | 6.38 | 6.24 | 6.34 | 6.34 | - | 25,570,340 |
| May 12, 2026 | 6.46 | 6.55 | 6.28 | 6.34 | 6.34 | -1.86% | 27,937,725 |
| May 11, 2026 | 6.50 | 6.75 | 6.42 | 6.46 | 6.46 | - | 34,096,942 |
| May 8, 2026 | 6.55 | 6.67 | 6.42 | 6.46 | 6.46 | -1.82% | 33,691,656 |
| May 7, 2026 | 6.37 | 6.63 | 6.36 | 6.58 | 6.58 | 2.65% | 35,576,517 |
| May 6, 2026 | 6.22 | 6.55 | 6.19 | 6.41 | 6.41 | 4.06% | 37,821,547 |
| Apr 30, 2026 | 6.13 | 6.19 | 6.06 | 6.16 | 6.16 | 0.65% | 24,288,368 |
| Apr 29, 2026 | 5.95 | 6.14 | 5.89 | 6.12 | 6.12 | 1.83% | 26,360,698 |
| Apr 28, 2026 | 6.15 | 6.20 | 5.94 | 6.01 | 6.01 | -2.12% | 38,921,597 |
| Apr 27, 2026 | 5.79 | 6.20 | 5.75 | 6.14 | 6.14 | 6.04% | 43,706,468 |
| Apr 24, 2026 | 5.82 | 5.90 | 5.70 | 5.79 | 5.79 | -0.86% | 25,306,100 |
| Apr 23, 2026 | 5.78 | 6.03 | 5.51 | 5.84 | 5.84 | 2.28% | 54,825,379 |
| Apr 22, 2026 | 5.76 | 5.88 | 5.68 | 5.71 | 5.71 | -1.55% | 22,630,880 |
| Apr 21, 2026 | 5.88 | 5.89 | 5.70 | 5.80 | 5.80 | -1.36% | 29,996,570 |
| Apr 20, 2026 | 6.14 | 6.14 | 5.86 | 5.88 | 5.88 | -2.49% | 34,791,154 |
| Apr 17, 2026 | 5.87 | 6.35 | 5.83 | 6.03 | 6.03 | 1.69% | 68,342,158 |
| Apr 16, 2026 | 5.23 | 6.04 | 5.18 | 5.93 | 5.93 | 14.04% | 71,953,146 |
| Apr 15, 2026 | 5.38 | 5.44 | 5.19 | 5.20 | 5.20 | -3.53% | 24,882,300 |
| Apr 14, 2026 | 5.34 | 5.39 | 5.29 | 5.39 | 5.39 | 0.94% | 19,010,156 |
| Apr 13, 2026 | 5.31 | 5.40 | 5.24 | 5.34 | 5.34 | -0.37% | 15,185,680 |
| 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 |