Zhejiang Taotao Vehicles Co., Ltd. (SHE:301345)
China · Delayed Price · Currency is CNY 163.59
+4.71 (2.96%)
Last updated: Aug 8, 2025
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | - | 0.08% | - |
| Aug 7, 2025 | 156.55 | 163.48 | 156.30 | 158.88 | - | -1.31% | 2,342,325 |
| Aug 6, 2025 | 152.98 | 167.00 | 152.01 | 160.99 | - | 5.42% | 3,966,900 |
| Aug 5, 2025 | 159.31 | 160.00 | 150.97 | 152.72 | - | -4.49% | 2,701,519 |
| Aug 4, 2025 | 155.06 | 162.20 | 154.11 | 159.90 | - | 1.65% | 3,096,404 |
| Aug 1, 2025 | 156.55 | 162.50 | 153.33 | 157.31 | - | 0.11% | 2,810,098 |
| Jul 31, 2025 | 161.31 | 164.37 | 147.53 | 157.14 | - | -2.23% | 3,504,368 |
| Jul 30, 2025 | 161.93 | 168.87 | 156.57 | 160.73 | - | -0.38% | 2,428,700 |
| Jul 29, 2025 | 158.62 | 164.43 | 157.12 | 161.35 | - | 1.62% | 2,594,290 |
| Jul 28, 2025 | 158.07 | 161.39 | 157.19 | 158.77 | - | -1.48% | 2,758,196 |
| Jul 25, 2025 | 144.00 | 166.98 | 142.11 | 161.15 | - | 12.69% | 5,131,787 |
| Jul 24, 2025 | 135.16 | 144.44 | 135.00 | 143.00 | - | 5.71% | 3,938,423 |
| Jul 23, 2025 | 133.21 | 139.48 | 133.21 | 135.27 | - | 0.54% | 2,224,942 |
| Jul 22, 2025 | 136.00 | 137.10 | 133.89 | 134.55 | - | -1.31% | 1,665,650 |
| Jul 21, 2025 | 137.41 | 138.67 | 135.05 | 136.34 | - | -1.77% | 1,943,275 |
| Jul 18, 2025 | 140.14 | 141.50 | 137.30 | 138.80 | - | -2.04% | 2,920,900 |
| Jul 17, 2025 | 146.52 | 148.88 | 136.21 | 141.69 | - | -3.81% | 5,506,798 |
| Jul 16, 2025 | 150.02 | 153.79 | 146.50 | 147.30 | - | -1.19% | 2,906,311 |
| Jul 15, 2025 | 144.01 | 149.50 | 142.66 | 149.08 | - | 1.42% | 2,526,045 |
| Jul 14, 2025 | 140.54 | 147.54 | 138.67 | 146.99 | - | 5.25% | 2,893,868 |
| Jul 11, 2025 | 144.41 | 149.90 | 138.40 | 139.66 | - | -2.61% | 3,669,109 |
| Jul 10, 2025 | 141.00 | 145.50 | 137.28 | 143.41 | - | 1.59% | 3,627,314 |
| Jul 9, 2025 | 136.00 | 143.00 | 134.35 | 141.17 | - | 3.29% | 3,669,680 |
| Jul 8, 2025 | 136.06 | 137.27 | 129.81 | 136.67 | - | 0.50% | 4,691,961 |
| Jul 7, 2025 | 134.33 | 136.76 | 129.88 | 135.99 | - | 0.73% | 3,280,446 |
| Jul 4, 2025 | 132.61 | 137.26 | 129.25 | 135.01 | - | 1.50% | 5,474,321 |
| Jul 3, 2025 | 128.75 | 139.96 | 128.75 | 133.01 | - | 3.59% | 6,382,845 |
| Jul 2, 2025 | 123.00 | 133.29 | 122.50 | 128.40 | - | 3.55% | 6,043,776 |
| Jul 1, 2025 | 121.02 | 129.72 | 119.13 | 124.00 | - | 14.71% | 6,722,643 |
| Jun 30, 2025 | 104.53 | 109.92 | 103.10 | 108.10 | - | 3.94% | 2,461,972 |
| Jun 27, 2025 | 105.29 | 108.31 | 101.25 | 104.00 | - | -1.23% | 2,773,066 |
| Jun 26, 2025 | 99.00 | 107.78 | 97.60 | 105.30 | - | 6.37% | 2,255,694 |
| Jun 25, 2025 | 102.90 | 102.90 | 98.61 | 98.99 | - | -3.14% | 1,561,899 |
| Jun 24, 2025 | 98.50 | 103.30 | 98.16 | 102.20 | - | 4.73% | 2,137,044 |
| Jun 23, 2025 | 96.99 | 98.68 | 95.11 | 97.58 | - | -0.02% | 1,186,072 |
| Jun 20, 2025 | 95.08 | 97.88 | 94.84 | 97.60 | - | 3.28% | 1,917,296 |
| Jun 19, 2025 | 100.59 | 101.90 | 93.23 | 94.50 | - | -5.31% | 3,202,312 |
| Jun 18, 2025 | 97.82 | 102.77 | 96.70 | 99.80 | - | 1.53% | 1,702,728 |
| Jun 17, 2025 | 98.53 | 102.30 | 97.00 | 98.30 | - | 0.61% | 1,988,163 |
| Jun 16, 2025 | 97.61 | 98.98 | 94.01 | 97.70 | - | -0.41% | 2,608,146 |
| Jun 13, 2025 | 93.00 | 100.88 | 92.30 | 98.10 | - | 3.96% | 3,119,354 |
| Jun 12, 2025 | 94.89 | 95.30 | 91.50 | 94.36 | - | -0.57% | 2,871,670 |
| Jun 11, 2025 | 90.50 | 97.34 | 88.02 | 94.90 | - | 4.86% | 3,416,970 |
| Jun 10, 2025 | 81.31 | 91.46 | 81.28 | 90.50 | - | 10.51% | 3,839,906 |
| Jun 9, 2025 | 75.30 | 83.60 | 75.30 | 81.89 | - | 7.82% | 2,527,626 |
| Jun 6, 2025 | 76.88 | 76.95 | 74.30 | 75.95 | - | 1.16% | 1,229,700 |
| Jun 5, 2025 | 72.50 | 76.98 | 72.41 | 75.08 | - | 3.56% | 1,953,208 |
| Jun 4, 2025 | 71.02 | 73.50 | 70.81 | 72.50 | - | 1.67% | 1,315,419 |
| Jun 3, 2025 | 69.38 | 71.50 | 69.01 | 71.31 | - | 1.60% | 1,582,948 |
| May 30, 2025 | 70.00 | 71.50 | 69.00 | 70.19 | - | 1.31% | 2,129,493 |