Zhejiang Taotao Vehicles Co., Ltd. (SHE:301345)
China · Delayed Price · Currency is CNY 239.79
-7.77 (-3.14%)
May 15, 2026, 4:00 PM EDT
Zhejiang Taotao Vehicles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 246.88 | 249.59 | 238.40 | 239.79 | 239.79 | -3.14% | 1,089,698 |
| May 14, 2026 | 263.77 | 265.56 | 246.04 | 247.56 | 247.56 | -5.14% | 1,406,526 |
| May 13, 2026 | 261.00 | 264.80 | 257.80 | 260.98 | 260.98 | 0.51% | 864,480 |
| May 12, 2026 | 267.99 | 268.91 | 257.44 | 259.65 | 259.65 | -3.25% | 1,058,105 |
| May 11, 2026 | 265.38 | 273.35 | 261.57 | 268.36 | 268.36 | 0.51% | 1,106,123 |
| May 8, 2026 | 269.40 | 273.00 | 263.00 | 267.00 | 267.00 | -1.58% | 1,169,747 |
| May 7, 2026 | 269.88 | 272.99 | 266.86 | 271.30 | 271.30 | 0.22% | 900,879 |
| May 6, 2026 | 272.52 | 275.00 | 264.50 | 270.71 | 270.71 | 0.26% | 1,548,267 |
| Apr 30, 2026 | 263.57 | 278.00 | 263.02 | 270.01 | 270.01 | 1.66% | 1,369,664 |
| Apr 29, 2026 | 269.47 | 269.48 | 258.08 | 265.61 | 265.61 | -2.17% | 1,886,815 |
| Apr 28, 2026 | 279.33 | 279.33 | 264.43 | 271.50 | 271.50 | -1.60% | 1,949,011 |
| Apr 27, 2026 | 282.00 | 282.27 | 264.01 | 275.91 | 275.91 | -2.87% | 1,942,164 |
| Apr 24, 2026 | 283.82 | 287.45 | 279.04 | 284.05 | 284.05 | 0.17% | 1,658,866 |
| Apr 23, 2026 | 279.22 | 291.28 | 277.62 | 283.57 | 283.57 | 1.27% | 2,729,663 |
| Apr 22, 2026 | 244.75 | 282.98 | 244.75 | 280.00 | 280.00 | 14.73% | 3,859,376 |
| Apr 21, 2026 | 235.90 | 247.96 | 235.00 | 244.06 | 244.06 | 3.44% | 1,983,799 |
| Apr 20, 2026 | 241.00 | 241.98 | 234.57 | 235.94 | 235.94 | -1.52% | 965,366 |
| Apr 17, 2026 | 242.59 | 243.99 | 237.00 | 239.59 | 239.59 | -0.86% | 1,311,327 |
| Apr 16, 2026 | 223.00 | 246.48 | 222.69 | 241.67 | 241.67 | 8.99% | 3,188,213 |
| Apr 15, 2026 | 219.20 | 224.80 | 216.66 | 221.74 | 221.74 | 1.16% | 1,224,900 |
| Apr 14, 2026 | 224.00 | 224.50 | 214.00 | 219.20 | 219.20 | -1.57% | 1,537,532 |
| Apr 13, 2026 | 228.22 | 232.50 | 221.36 | 222.69 | 222.69 | -3.43% | 1,251,677 |
| Apr 10, 2026 | 224.43 | 231.88 | 222.22 | 230.60 | 230.60 | 3.78% | 1,772,395 |
| Apr 9, 2026 | 227.00 | 228.50 | 220.11 | 222.20 | 222.20 | -3.19% | 1,680,871 |
| Apr 8, 2026 | 220.01 | 231.22 | 220.01 | 229.51 | 229.51 | 7.95% | 2,505,403 |
| Apr 7, 2026 | 210.77 | 215.97 | 207.68 | 212.60 | 212.60 | -0.42% | 790,528 |
| Apr 3, 2026 | 215.25 | 216.97 | 209.20 | 213.50 | 213.50 | -0.69% | 1,003,024 |
| Apr 2, 2026 | 227.75 | 230.00 | 212.60 | 214.99 | 214.99 | -7.29% | 2,161,266 |
| Apr 1, 2026 | 217.55 | 231.90 | 213.50 | 231.90 | 231.90 | 6.87% | 2,032,398 |
| Mar 31, 2026 | 212.51 | 218.03 | 207.99 | 217.00 | 217.00 | 0.88% | 1,346,175 |
| Mar 30, 2026 | 214.51 | 216.99 | 208.97 | 215.10 | 215.10 | -0.44% | 1,246,200 |
| Mar 27, 2026 | 210.18 | 216.45 | 209.37 | 216.06 | 216.06 | 1.86% | 813,031 |
| Mar 26, 2026 | 211.00 | 214.99 | 208.50 | 212.12 | 212.12 | 0.66% | 858,348 |
| Mar 25, 2026 | 206.53 | 213.93 | 206.00 | 210.72 | 210.72 | 2.30% | 1,019,922 |
| Mar 24, 2026 | 206.28 | 206.71 | 201.07 | 205.99 | 205.99 | 1.85% | 848,746 |
| Mar 23, 2026 | 196.70 | 212.87 | 194.00 | 202.24 | 202.24 | 1.09% | 1,576,261 |
| Mar 20, 2026 | 199.68 | 203.50 | 198.60 | 200.05 | 200.05 | 0.48% | 1,223,850 |
| Mar 19, 2026 | 207.12 | 209.48 | 198.25 | 199.09 | 199.09 | -4.97% | 1,005,950 |
| Mar 18, 2026 | 208.70 | 210.48 | 204.00 | 209.50 | 209.50 | -1.10% | 776,706 |
| Mar 17, 2026 | 206.00 | 214.88 | 205.09 | 211.82 | 211.82 | 3.08% | 1,147,549 |
| Mar 16, 2026 | 208.45 | 210.54 | 204.69 | 205.50 | 205.50 | -1.67% | 610,693 |
| Mar 13, 2026 | 210.88 | 213.65 | 208.01 | 208.99 | 208.99 | -1.25% | 820,952 |
| Mar 12, 2026 | 212.00 | 214.64 | 207.50 | 211.64 | 211.64 | -0.45% | 890,100 |
| Mar 11, 2026 | 207.88 | 215.00 | 205.01 | 212.60 | 212.60 | 2.68% | 1,652,521 |
| Mar 10, 2026 | 196.80 | 207.88 | 196.02 | 207.05 | 207.05 | 6.32% | 1,582,506 |
| Mar 9, 2026 | 195.98 | 196.89 | 189.00 | 194.75 | 194.75 | -3.59% | 1,460,300 |
| Mar 6, 2026 | 198.30 | 205.18 | 197.00 | 202.00 | 202.00 | 1.82% | 1,100,178 |
| Mar 5, 2026 | 200.82 | 202.58 | 197.63 | 198.39 | 198.39 | 0.11% | 895,352 |
| Mar 4, 2026 | 201.98 | 205.20 | 198.10 | 198.17 | 198.17 | -2.75% | 983,599 |
| Mar 3, 2026 | 206.64 | 212.75 | 202.84 | 203.78 | 203.78 | -1.39% | 1,231,385 |