Zhejiang Taifu Pump Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	28.02	28.18	26.50	26.75	26.75	-4.53%	2,331,750
May 28, 2026	27.82	28.43	27.59	28.02	28.02	0.61%	2,034,600
May 27, 2026	28.55	28.55	27.23	27.85	27.85	-2.45%	2,507,669
May 26, 2026	29.63	29.68	28.22	28.55	28.55	-3.64%	2,407,126
May 25, 2026	29.90	31.10	29.08	29.63	29.63	2.38%	3,286,623
May 22, 2026	29.34	29.52	28.48	28.94	28.94	-0.52%	2,507,842
May 21, 2026	30.97	30.97	29.00	29.09	29.09	-4.78%	3,151,042
May 20, 2026	31.90	32.18	29.11	30.55	30.55	-4.53%	3,824,756
May 19, 2026	31.31	36.00	27.00	32.00	32.00	1.98%	5,478,656
May 18, 2026	30.42	32.17	30.21	31.38	31.38	2.85%	3,931,913
May 15, 2026	29.00	31.66	28.87	30.51	30.51	5.17%	5,278,125
May 14, 2026	29.86	30.15	28.80	29.01	29.01	-2.55%	2,032,400
May 13, 2026	30.44	30.47	29.70	29.77	29.77	-2.20%	2,377,637
May 12, 2026	31.00	31.20	30.18	30.44	30.44	-2.00%	2,226,637
May 11, 2026	31.63	32.17	30.51	31.06	31.06	-0.19%	3,029,674
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%	5,661,324
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%	4,089,070
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%	3,961,452
Apr 21, 2026	33.04	33.53	32.11	33.45	33.45	0.30%	5,210,170
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%	7,965,143
Apr 15, 2026	31.92	34.75	31.47	34.00	34.00	6.58%	9,232,458
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%	6,722,663
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%	15,634,490
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