Zhejiang Taifu Pump Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	31.65	32.50	31.48	31.92	31.92	0.69%	2,305,300
Feb 12, 2026	31.80	32.72	31.18	31.70	31.70	1.21%	3,520,700
Feb 11, 2026	31.07	32.94	31.07	31.32	31.32	0.80%	3,487,900
Feb 10, 2026	30.90	31.78	30.50	31.07	31.07	0.71%	2,686,400
Feb 9, 2026	31.69	31.70	30.55	30.85	30.85	-0.77%	2,286,800
Feb 6, 2026	30.63	31.79	30.07	31.09	31.09	0.94%	3,056,800
Feb 5, 2026	30.77	31.36	30.45	30.80	30.80	-0.65%	2,164,200
Feb 4, 2026	31.46	31.52	30.34	31.00	31.00	-1.27%	2,802,700
Feb 3, 2026	32.00	32.36	31.39	31.40	31.40	-1.23%	2,188,642
Feb 2, 2026	32.47	33.54	31.70	31.79	31.79	-3.32%	2,689,722
Jan 30, 2026	33.00	33.30	32.23	32.88	32.88	-0.36%	2,107,789
Jan 29, 2026	32.94	33.72	32.48	33.00	33.00	0.98%	4,850,594
Jan 28, 2026	32.94	33.64	31.60	32.68	32.68	-1.09%	3,589,900
Jan 27, 2026	32.61	33.27	31.30	33.04	33.04	1.16%	3,674,100
Jan 26, 2026	33.33	33.70	32.00	32.66	32.66	-1.86%	3,968,800
Jan 23, 2026	34.00	34.05	32.59	33.28	33.28	-2.12%	4,488,261
Jan 22, 2026	34.20	34.80	33.25	34.00	34.00	-0.18%	3,057,200
Jan 21, 2026	34.36	35.14	33.45	34.06	34.06	0.03%	3,359,710
Jan 20, 2026	34.11	35.00	33.23	34.05	34.05	-0.82%	5,234,324
Jan 19, 2026	31.85	35.27	31.41	34.33	34.33	7.75%	7,341,247
Jan 16, 2026	32.38	32.38	30.91	31.86	31.86	-1.33%	3,807,320
Jan 15, 2026	31.29	32.69	31.02	32.29	32.29	3.79%	5,184,420
Jan 14, 2026	30.00	31.87	29.39	31.11	31.11	2.40%	4,941,194
Jan 13, 2026	29.78	31.38	29.15	30.38	30.38	4.22%	6,639,989
Jan 12, 2026	30.20	30.20	28.11	29.15	29.15	-0.31%	5,399,128
Jan 9, 2026	30.00	30.27	28.98	29.24	29.24	-1.95%	3,455,683
Jan 8, 2026	28.40	30.00	28.24	29.82	29.82	4.27%	4,981,929
Jan 7, 2026	27.06	29.28	26.93	28.60	28.60	5.65%	5,356,924
Jan 6, 2026	27.06	27.26	26.82	27.07	27.07	0.45%	2,087,342
Jan 5, 2026	27.02	27.42	26.56	26.95	26.95	-0.19%	2,625,933
Dec 31, 2025	26.37	27.20	25.79	27.00	27.00	2.54%	2,722,833
Dec 30, 2025	26.06	26.84	25.70	26.33	26.33	0.96%	2,347,333
Dec 29, 2025	26.38	26.38	25.60	26.08	26.08	-1.47%	2,135,300
Dec 26, 2025	26.96	27.22	26.25	26.47	26.47	-2.36%	2,609,458
Dec 25, 2025	26.75	27.80	26.60	27.11	27.11	1.35%	2,914,248
Dec 24, 2025	27.37	27.55	26.63	26.75	26.75	-2.66%	3,055,060
Dec 23, 2025	27.02	27.82	26.58	27.48	27.48	1.74%	3,907,458
Dec 22, 2025	26.11	27.90	26.11	27.01	27.01	3.45%	4,850,210
Dec 19, 2025	25.42	26.54	25.26	26.11	26.11	2.96%	2,504,827
Dec 18, 2025	24.90	25.66	24.68	25.36	25.36	1.68%	2,231,961
Dec 17, 2025	25.26	25.26	24.22	24.94	24.94	-0.36%	1,893,713
Dec 16, 2025	25.09	25.20	24.50	25.03	25.03	-1.30%	1,474,300
Dec 15, 2025	25.02	25.64	24.42	25.36	25.36	-0.12%	3,089,713
Dec 12, 2025	23.77	25.70	23.61	25.39	25.39	6.46%	3,749,105
Dec 11, 2025	24.62	24.78	23.83	23.85	23.85	-3.05%	1,294,000
Dec 10, 2025	25.00	25.07	24.31	24.60	24.60	-1.09%	1,167,200
Dec 9, 2025	24.97	25.24	24.82	24.87	24.87	-0.36%	1,048,400
Dec 8, 2025	24.85	25.29	24.55	24.96	24.96	0.97%	1,725,700
Dec 5, 2025	23.68	24.81	23.45	24.72	24.72	4.39%	1,629,400
Dec 4, 2025	24.27	24.33	23.60	23.68	23.68	-2.19%	1,729,800