Skip to main content
logo
Zhejiang Tianzhen Technology Co., Ltd. (SHE:301356)
China flag China · Delayed Price · Currency is CNY
21.72
-0.98 (-4.32%)
Apr 9, 2026, 4:00 PM EDT

SHE:301356 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202622.6422.6421.6621.7221.72-4.32%1,611,700
Apr 8, 202621.7922.7021.6922.7022.705.39%1,189,060
Apr 7, 202621.4521.7221.2221.5421.541.41%1,080,840
Apr 3, 202622.0122.2021.1321.2421.24-3.45%1,138,174
Apr 2, 202621.8722.1821.7522.0022.00-0.45%1,237,080
Apr 1, 202621.8722.1021.4922.1022.102.46%1,484,480
Mar 31, 202622.0722.0721.5321.5721.57-1.42%1,134,500
Mar 30, 202622.5022.8521.6821.8821.88-1.40%2,084,534
Mar 27, 202620.8822.4420.8022.1922.194.67%2,236,060
Mar 26, 202621.2621.5221.0721.2021.20-0.61%1,271,582
Mar 25, 202621.0521.4420.8821.3321.331.81%1,419,480
Mar 24, 202620.2120.9920.0820.9520.955.86%2,159,834
Mar 23, 202621.2121.2119.6819.7919.79-6.78%3,020,180
Mar 20, 202622.1722.4321.2121.2321.23-4.46%1,769,790
Mar 19, 202622.6622.9822.1122.2222.22-2.84%1,452,187
Mar 18, 202622.4922.9622.4322.8722.871.69%1,135,903
Mar 17, 202623.1123.1622.4522.4922.49-2.22%1,419,040
Mar 16, 202622.8023.2122.6423.0023.000.61%1,591,940
Mar 13, 202622.4323.6022.3322.8622.861.65%2,983,308
Mar 12, 202623.5023.5022.4722.4922.49-3.97%2,756,100
Mar 11, 202623.9124.2823.2723.4223.42-2.38%4,395,340
Mar 10, 202624.3125.4623.6923.9923.994.03%4,498,456
Mar 9, 202623.6823.6822.7123.0623.06-3.11%2,025,499
Mar 6, 202623.4323.9323.3223.8023.801.88%1,533,635
Mar 5, 202624.0224.2523.2523.3623.36-0.89%1,791,180
Mar 4, 202623.5923.8223.3023.5723.57-1.05%1,975,552
Mar 3, 202624.8725.3423.6523.8223.82-2.30%2,962,520
Mar 2, 202624.7524.9624.0724.3824.38-2.28%2,742,850
Feb 27, 202624.8225.0824.6324.9524.95-0.24%2,118,750
Feb 26, 202625.3925.4824.7525.0125.01-1.46%3,406,579
Feb 25, 202625.7625.9625.0025.3825.38-1.55%5,282,699
Feb 24, 202625.0326.2924.6625.7825.784.80%7,641,024
Feb 13, 202622.9825.4622.7324.6024.607.38%7,913,439
Feb 12, 202622.6123.4222.6122.9122.911.33%1,903,280
Feb 11, 202622.6822.8522.5222.6122.61-0.31%851,586
Feb 10, 202622.9622.9822.6622.6822.68-0.74%715,100
Feb 9, 202622.7322.8922.4022.8522.851.56%1,413,768
Feb 6, 202622.4723.2122.1622.5022.500.63%2,122,160
Feb 5, 202622.5722.8722.3322.3622.36-0.93%1,312,500
Feb 4, 202622.5822.7822.2622.5722.57-0.04%1,107,180
Feb 3, 202622.4722.8122.2822.5822.580.80%1,415,092
Feb 2, 202622.6423.2022.4022.4022.40-1.88%1,723,300
Jan 30, 202622.3222.9422.2022.8322.830.93%2,258,213
Jan 29, 202622.9523.1222.2222.6222.62-1.44%2,059,140
Jan 28, 202623.3723.5022.7822.9522.95-2.09%2,240,520
Jan 27, 202623.6323.7722.7523.4423.44-1.10%2,952,832
Jan 26, 202624.8024.8323.6323.7023.70-1.41%3,813,901
Jan 23, 202625.1226.9523.8824.0424.04-2.16%7,025,800
Jan 22, 202623.0324.8522.9924.5724.576.69%6,390,676
Jan 21, 202622.5323.3622.2723.0323.031.41%2,536,322