Zhejiang Tenchen Controls Co., Ltd. (SHA:603085)
China
· Delayed Price · Currency is CNY 12.23
+0.23 (1.92%)
Apr 30, 2026, 1:25 PM CST
Zhejiang Tenchen Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.90 | 12.06 | 11.66 | 12.00 | 12.00 | - | 13,018,476 |
| Apr 28, 2026 | 11.99 | 12.24 | 11.85 | 12.00 | 12.00 | 0.25% | 14,726,182 |
| Apr 27, 2026 | 11.60 | 12.10 | 11.35 | 11.97 | 11.97 | 2.75% | 13,483,078 |
| Apr 24, 2026 | 11.78 | 11.85 | 11.43 | 11.65 | 11.65 | -1.19% | 9,506,162 |
| Apr 23, 2026 | 11.98 | 11.98 | 11.70 | 11.79 | 11.79 | -1.01% | 6,203,743 |
| Apr 22, 2026 | 11.91 | 12.03 | 11.87 | 11.91 | 11.91 | -0.58% | 6,111,201 |
| Apr 21, 2026 | 12.02 | 12.16 | 11.86 | 11.98 | 11.98 | -0.33% | 7,442,280 |
| Apr 20, 2026 | 11.80 | 12.07 | 11.76 | 12.02 | 12.02 | 1.26% | 9,339,289 |
| Apr 17, 2026 | 11.57 | 11.98 | 11.45 | 11.87 | 11.87 | 2.59% | 11,312,210 |
| Apr 16, 2026 | 11.53 | 11.66 | 11.40 | 11.57 | 11.57 | 0.35% | 8,196,382 |
| Apr 15, 2026 | 11.23 | 11.64 | 11.14 | 11.53 | 11.53 | 2.85% | 12,017,614 |
| Apr 14, 2026 | 11.00 | 11.22 | 10.94 | 11.21 | 11.21 | 1.82% | 5,985,400 |
| Apr 13, 2026 | 11.05 | 11.20 | 10.95 | 11.01 | 11.01 | -0.81% | 4,006,186 |
| Apr 10, 2026 | 11.04 | 11.25 | 11.03 | 11.10 | 11.10 | 0.54% | 4,886,800 |
| Apr 9, 2026 | 11.11 | 11.11 | 10.97 | 11.04 | 11.04 | -0.99% | 3,653,340 |
| Apr 8, 2026 | 10.92 | 11.22 | 10.78 | 11.15 | 11.15 | 3.53% | 5,429,092 |
| Apr 7, 2026 | 10.96 | 10.96 | 10.68 | 10.77 | 10.77 | -1.10% | 4,290,900 |
| Apr 3, 2026 | 11.02 | 11.07 | 10.74 | 10.89 | 10.89 | -0.73% | 5,269,200 |
| Apr 2, 2026 | 11.20 | 11.26 | 10.87 | 10.97 | 10.97 | -2.58% | 6,390,450 |
| Apr 1, 2026 | 11.00 | 11.38 | 10.99 | 11.26 | 11.26 | 4.26% | 10,714,400 |
| Mar 31, 2026 | 10.76 | 11.13 | 10.70 | 10.80 | 10.80 | 0.37% | 5,732,100 |
| Mar 30, 2026 | 10.50 | 10.79 | 10.41 | 10.76 | 10.76 | 2.38% | 4,757,269 |
| Mar 27, 2026 | 10.30 | 10.56 | 10.30 | 10.51 | 10.51 | 0.86% | 3,513,200 |
| Mar 26, 2026 | 10.57 | 10.65 | 10.36 | 10.42 | 10.42 | -1.14% | 3,123,160 |
| Mar 25, 2026 | 10.50 | 10.65 | 10.48 | 10.54 | 10.54 | 1.05% | 4,845,300 |
| Mar 24, 2026 | 10.30 | 10.46 | 10.11 | 10.43 | 10.43 | 3.06% | 5,105,488 |
| Mar 23, 2026 | 10.46 | 10.72 | 10.02 | 10.12 | 10.12 | -5.60% | 7,941,575 |
| Mar 20, 2026 | 11.15 | 11.31 | 10.71 | 10.72 | 10.72 | -3.86% | 6,115,430 |
| Mar 19, 2026 | 11.20 | 11.55 | 11.08 | 11.15 | 11.15 | -2.36% | 6,746,435 |
| Mar 18, 2026 | 10.95 | 11.47 | 10.95 | 11.42 | 11.42 | 3.82% | 6,117,287 |
| Mar 17, 2026 | 11.18 | 11.26 | 10.97 | 11.00 | 11.00 | -1.17% | 5,430,700 |
| Mar 16, 2026 | 11.16 | 11.23 | 10.98 | 11.13 | 11.13 | -0.54% | 7,353,300 |
| Mar 13, 2026 | 11.25 | 11.42 | 11.13 | 11.19 | 11.19 | -1.06% | 4,741,011 |
| Mar 12, 2026 | 11.59 | 11.60 | 11.29 | 11.31 | 11.31 | -2.50% | 5,188,700 |
| Mar 11, 2026 | 11.73 | 11.86 | 11.52 | 11.60 | 11.60 | -0.77% | 7,561,540 |
| Mar 10, 2026 | 11.24 | 11.74 | 11.22 | 11.69 | 11.69 | 5.03% | 9,349,900 |
| Mar 9, 2026 | 11.24 | 11.24 | 10.96 | 11.13 | 11.13 | -1.77% | 8,510,016 |
| Mar 6, 2026 | 10.89 | 11.50 | 10.89 | 11.33 | 11.33 | 3.09% | 9,883,358 |
| Mar 5, 2026 | 11.06 | 11.18 | 10.92 | 10.99 | 10.99 | 1.48% | 7,085,223 |
| Mar 4, 2026 | 10.58 | 10.94 | 10.58 | 10.83 | 10.83 | -0.82% | 7,764,637 |
| Mar 3, 2026 | 11.60 | 11.62 | 10.90 | 10.92 | 10.92 | -5.37% | 10,245,230 |
| Mar 2, 2026 | 12.02 | 12.02 | 11.53 | 11.54 | 11.54 | -4.71% | 11,887,680 |
| Feb 27, 2026 | 12.13 | 12.28 | 12.05 | 12.11 | 12.11 | -0.57% | 6,722,584 |
| Feb 26, 2026 | 12.01 | 12.19 | 11.96 | 12.18 | 12.18 | 1.42% | 9,027,450 |
| Feb 25, 2026 | 12.03 | 12.08 | 11.94 | 12.01 | 12.01 | -0.17% | 5,655,090 |
| Feb 24, 2026 | 12.08 | 12.12 | 11.95 | 12.03 | 12.03 | 0.59% | 7,035,690 |
| Feb 13, 2026 | 11.83 | 12.10 | 11.79 | 11.96 | 11.96 | 1.10% | 8,041,526 |
| Feb 12, 2026 | 11.95 | 12.00 | 11.77 | 11.83 | 11.83 | -0.59% | 5,283,080 |
| Feb 11, 2026 | 11.99 | 12.02 | 11.87 | 11.90 | 11.90 | -0.34% | 4,326,460 |
| Feb 10, 2026 | 12.03 | 12.09 | 11.91 | 11.94 | 11.94 | -0.67% | 5,815,620 |
| Feb 9, 2026 | 11.90 | 12.16 | 11.84 | 12.02 | 12.02 | 3.09% | 10,939,230 |
| Feb 6, 2026 | 11.61 | 11.78 | 11.55 | 11.66 | 11.66 | 0.09% | 4,685,100 |
| Feb 5, 2026 | 11.78 | 11.82 | 11.61 | 11.65 | 11.65 | -1.10% | 4,409,500 |
| Feb 4, 2026 | 11.66 | 11.93 | 11.66 | 11.78 | 11.78 | 0.43% | 5,630,400 |
| Feb 3, 2026 | 11.59 | 11.78 | 11.56 | 11.73 | 11.73 | 1.91% | 6,134,260 |
| Feb 2, 2026 | 11.61 | 11.95 | 11.51 | 11.51 | 11.51 | -0.60% | 9,269,200 |
| Jan 30, 2026 | 11.49 | 11.65 | 11.34 | 11.58 | 11.58 | 0.61% | 7,589,000 |
| Jan 29, 2026 | 11.70 | 11.85 | 11.46 | 11.51 | 11.51 | -2.62% | 8,337,326 |
| Jan 28, 2026 | 12.09 | 12.20 | 11.79 | 11.82 | 11.82 | -3.27% | 11,062,160 |
| Jan 27, 2026 | 12.30 | 12.30 | 11.88 | 12.22 | 12.22 | 0.58% | 16,258,450 |
| Jan 26, 2026 | 12.43 | 12.43 | 11.88 | 12.15 | 12.15 | -1.86% | 13,162,800 |
| Jan 23, 2026 | 12.36 | 12.43 | 12.22 | 12.38 | 12.38 | 0.24% | 8,582,250 |
| Jan 22, 2026 | 12.31 | 12.38 | 12.16 | 12.35 | 12.35 | - | 10,972,160 |
| Jan 21, 2026 | 11.83 | 12.43 | 11.78 | 12.35 | 12.35 | 3.78% | 15,830,480 |
| Jan 20, 2026 | 12.12 | 12.17 | 11.77 | 11.90 | 11.90 | -1.82% | 8,767,200 |
| Jan 19, 2026 | 11.98 | 12.20 | 11.89 | 12.12 | 12.12 | 1.17% | 11,173,490 |
| Jan 16, 2026 | 11.87 | 12.00 | 11.67 | 11.98 | 11.98 | 0.93% | 10,216,110 |
| Jan 15, 2026 | 11.89 | 11.94 | 11.75 | 11.87 | 11.87 | -0.75% | 10,692,430 |
| Jan 14, 2026 | 12.01 | 12.24 | 11.71 | 11.96 | 11.96 | -0.75% | 18,877,020 |
| Jan 13, 2026 | 12.61 | 12.71 | 12.00 | 12.05 | 12.05 | -5.27% | 20,295,580 |
| Jan 12, 2026 | 12.30 | 12.90 | 12.30 | 12.72 | 12.72 | 3.41% | 22,259,870 |
| Jan 9, 2026 | 12.20 | 12.37 | 12.00 | 12.30 | 12.30 | 1.32% | 15,117,020 |
| Jan 8, 2026 | 11.91 | 12.25 | 11.91 | 12.14 | 12.14 | 0.91% | 14,867,980 |
| Jan 7, 2026 | 12.01 | 12.14 | 11.87 | 12.03 | 12.03 | -0.99% | 16,978,880 |
| Jan 6, 2026 | 11.90 | 12.47 | 11.88 | 12.15 | 12.15 | 2.27% | 24,494,330 |
| Jan 5, 2026 | 11.83 | 11.93 | 11.56 | 11.88 | 11.88 | 0.25% | 17,384,200 |
| Dec 31, 2025 | 11.92 | 12.02 | 11.64 | 11.85 | 11.85 | -1.09% | 29,418,380 |
| Dec 30, 2025 | 11.36 | 12.54 | 11.35 | 11.98 | 11.98 | 5.09% | 49,707,890 |
| Dec 29, 2025 | 11.33 | 11.47 | 11.25 | 11.40 | 11.40 | 0.62% | 11,887,700 |
| Dec 26, 2025 | 11.34 | 11.57 | 11.23 | 11.33 | 11.33 | -0.09% | 19,329,800 |
| Dec 25, 2025 | 10.85 | 11.48 | 10.78 | 11.34 | 11.34 | 5.10% | 23,724,010 |
| Dec 24, 2025 | 10.50 | 10.86 | 10.46 | 10.79 | 10.79 | 2.27% | 7,333,410 |
| Dec 23, 2025 | 10.71 | 10.74 | 10.47 | 10.55 | 10.55 | -1.77% | 9,219,916 |
| Dec 22, 2025 | 10.86 | 10.94 | 10.66 | 10.74 | 10.74 | -1.10% | 10,630,130 |
| Dec 19, 2025 | 10.65 | 10.96 | 10.63 | 10.86 | 10.86 | 1.88% | 10,085,200 |
| Dec 18, 2025 | 10.48 | 10.87 | 10.46 | 10.66 | 10.66 | 0.66% | 9,925,800 |
| Dec 17, 2025 | 10.72 | 10.91 | 10.32 | 10.59 | 10.59 | -1.58% | 12,904,580 |
| Dec 16, 2025 | 11.03 | 11.03 | 10.61 | 10.76 | 10.76 | -2.54% | 16,621,095 |
| Dec 15, 2025 | 10.91 | 11.11 | 10.79 | 11.04 | 11.04 | 0.73% | 20,768,600 |
| Dec 12, 2025 | 10.68 | 11.69 | 10.59 | 10.96 | 10.96 | 2.62% | 31,792,310 |
| Dec 11, 2025 | 10.77 | 10.87 | 10.65 | 10.68 | 10.68 | -0.28% | 5,483,120 |
| Dec 10, 2025 | 10.60 | 10.81 | 10.58 | 10.71 | 10.71 | 1.04% | 5,052,700 |
| Dec 9, 2025 | 10.75 | 10.85 | 10.58 | 10.60 | 10.60 | -1.58% | 5,039,600 |
| Dec 8, 2025 | 10.63 | 10.83 | 10.60 | 10.77 | 10.77 | 1.22% | 6,848,890 |
| Dec 5, 2025 | 10.50 | 10.65 | 10.37 | 10.64 | 10.64 | 2.11% | 5,468,910 |
| Dec 4, 2025 | 10.50 | 10.60 | 10.36 | 10.42 | 10.42 | -1.14% | 3,370,790 |
| Dec 3, 2025 | 10.60 | 10.68 | 10.46 | 10.54 | 10.54 | -0.38% | 3,559,200 |
| Dec 2, 2025 | 10.68 | 10.78 | 10.52 | 10.58 | 10.58 | -1.12% | 4,319,195 |
| Dec 1, 2025 | 10.52 | 10.80 | 10.43 | 10.70 | 10.70 | 1.81% | 7,479,650 |
| Nov 28, 2025 | 10.31 | 10.51 | 10.23 | 10.51 | 10.51 | 2.14% | 5,812,490 |