Zhejiang Taifu Pump Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	31.00	31.66	30.70	31.12	31.12	0.48%	2,553,455
May 7, 2026	30.10	31.25	29.88	30.97	30.97	2.92%	2,856,200
May 6, 2026	30.59	31.13	29.88	30.09	30.09	-1.63%	3,815,600
Apr 30, 2026	30.32	30.98	29.61	30.59	30.59	1.16%	3,556,073
Apr 29, 2026	29.13	30.76	28.68	30.24	30.24	-2.23%	5,661,624
Apr 28, 2026	31.37	31.82	25.21	30.93	30.93	-1.84%	3,727,000
Apr 27, 2026	32.30	32.45	30.92	31.51	31.51	-1.28%	4,091,870
Apr 24, 2026	32.63	33.07	31.62	31.92	31.92	-3.59%	3,223,615
Apr 23, 2026	33.35	33.64	32.70	33.11	33.11	-1.40%	2,989,971
Apr 22, 2026	33.15	33.97	33.00	33.58	33.58	0.39%	3,961,652
Apr 21, 2026	33.04	33.53	32.11	33.45	33.45	0.30%	5,210,670
Apr 20, 2026	31.78	33.78	31.78	33.35	33.35	4.97%	7,057,637
Apr 17, 2026	32.60	32.80	31.68	31.77	31.77	-3.35%	5,200,993
Apr 16, 2026	33.95	33.95	31.82	32.87	32.87	-3.32%	7,965,843
Apr 15, 2026	31.92	34.75	31.47	34.00	34.00	6.58%	9,233,858
Apr 14, 2026	31.36	32.15	31.05	31.90	31.90	1.82%	5,249,446
Apr 13, 2026	31.00	31.72	30.26	31.33	31.33	-1.54%	6,637,233
Apr 10, 2026	30.34	32.08	30.16	31.82	31.82	4.88%	8,162,933
Apr 9, 2026	30.69	30.85	29.50	30.34	30.34	-2.13%	5,746,546
Apr 8, 2026	30.33	31.19	30.15	31.00	31.00	2.89%	6,723,163
Apr 7, 2026	31.67	31.76	29.80	30.13	30.13	-6.89%	8,975,145
Apr 3, 2026	33.71	35.48	32.01	32.36	32.36	-6.61%	8,557,347
Apr 2, 2026	36.00	36.45	34.05	34.65	34.65	-7.58%	10,413,310
Apr 1, 2026	40.62	41.77	35.80	37.49	37.49	-10.48%	18,265,890
Mar 31, 2026	33.51	41.88	32.60	41.88	41.88	20.00%	15,634,493
Mar 23, 2026	33.11	37.36	33.11	34.90	34.90	6.18%	10,108,170
Mar 20, 2026	31.56	33.63	30.75	32.87	32.87	6.20%	6,188,800
Mar 19, 2026	30.49	32.57	30.05	30.95	30.95	-0.32%	3,895,400
Mar 18, 2026	30.17	31.55	30.17	31.05	31.05	2.64%	2,623,735
Mar 17, 2026	31.87	31.93	29.98	30.25	30.25	-4.45%	2,237,000
Mar 16, 2026	32.63	32.99	31.17	31.66	31.66	-3.53%	3,473,335
Mar 13, 2026	33.50	34.15	32.12	32.82	32.82	-1.97%	4,346,735
Mar 12, 2026	33.88	34.00	32.88	33.48	33.48	-0.30%	2,864,563
Mar 11, 2026	32.60	34.00	32.31	33.58	33.58	2.97%	6,099,925
Mar 10, 2026	30.38	33.10	30.02	32.61	32.61	7.69%	5,074,300
Mar 9, 2026	30.28	31.00	24.56	30.28	30.28	-0.49%	3,188,888
Mar 6, 2026	29.47	30.55	29.00	30.43	30.43	3.29%	1,680,224
Mar 5, 2026	29.81	30.33	29.14	29.46	29.46	0.61%	1,478,700
Mar 4, 2026	29.52	29.74	29.06	29.28	29.28	-1.28%	1,579,500
Mar 3, 2026	31.72	31.85	29.20	29.66	29.66	-4.63%	2,191,897
Mar 2, 2026	31.18	32.00	30.71	31.10	31.10	-2.45%	2,083,824
Feb 27, 2026	31.97	32.05	31.39	31.88	31.88	-0.25%	1,919,910
Feb 26, 2026	31.77	32.48	31.50	31.96	31.96	0.63%	1,493,100
Feb 25, 2026	32.65	32.80	31.59	31.76	31.76	-3.11%	2,076,600
Feb 24, 2026	32.14	33.14	32.14	32.78	32.78	2.69%	2,767,700
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