Zhejiang Tiantie Science and Technology Co., Ltd. (SHE:300587)
China · Delayed Price · Currency is CNY 4.440
-0.050 (-1.11%)
Sep 30, 2026, 3:04 PM CST
SHE:300587 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 5.00 | 5.04 | 4.82 | 4.91 | 4.91 | -2.00% | 44,142,910 |
| Aug 26, 2026 | 5.05 | 5.12 | 5.00 | 5.01 | 5.01 | -0.40% | 18,649,300 |
| Aug 25, 2026 | 5.01 | 5.09 | 4.89 | 5.03 | 5.03 | -0.20% | 25,887,400 |
| Aug 24, 2026 | 5.22 | 5.26 | 4.94 | 5.04 | 5.04 | -3.45% | 35,874,835 |
| 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 |