Zhongzhong Science & Technology (Tianjin) Co., Ltd. (SHA:603135)
China
· Delayed Price · Currency is CNY 11.38
-0.02 (-0.18%)
At close: Apr 29, 2026
SHA:603135 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.35 | 11.53 | 11.21 | 11.40 | 11.40 | 0.35% | 6,791,700 |
| Apr 27, 2026 | 11.23 | 11.48 | 11.23 | 11.36 | 11.36 | 0.35% | 5,265,100 |
| Apr 24, 2026 | 11.61 | 11.84 | 11.28 | 11.32 | 11.32 | -4.63% | 10,552,070 |
| Apr 23, 2026 | 11.67 | 12.42 | 11.33 | 11.87 | 11.87 | 1.28% | 14,493,140 |
| Apr 22, 2026 | 12.15 | 12.15 | 11.69 | 11.72 | 11.72 | -3.22% | 10,583,390 |
| Apr 21, 2026 | 11.33 | 12.18 | 11.33 | 12.11 | 12.11 | 6.23% | 11,008,460 |
| Apr 20, 2026 | 11.13 | 11.76 | 11.10 | 11.40 | 11.40 | 3.45% | 7,805,284 |
| Apr 17, 2026 | 10.96 | 11.06 | 10.80 | 11.02 | 11.02 | 0.73% | 2,324,960 |
| Apr 16, 2026 | 10.84 | 11.00 | 10.73 | 10.94 | 10.94 | 1.30% | 2,557,100 |
| Apr 15, 2026 | 11.09 | 11.19 | 10.76 | 10.80 | 10.80 | -2.53% | 2,999,820 |
| Apr 14, 2026 | 10.85 | 11.18 | 10.73 | 11.08 | 11.08 | 2.59% | 4,769,038 |
| Apr 13, 2026 | 10.65 | 10.83 | 10.48 | 10.80 | 10.80 | 1.03% | 3,753,324 |
| Apr 10, 2026 | 10.66 | 10.84 | 10.65 | 10.69 | 10.69 | 0.47% | 2,017,424 |
| Apr 9, 2026 | 10.51 | 10.91 | 10.51 | 10.64 | 10.64 | 0.38% | 3,739,800 |
| Apr 8, 2026 | 10.28 | 10.68 | 10.28 | 10.60 | 10.60 | 5.58% | 3,293,860 |
| Apr 7, 2026 | 9.86 | 10.10 | 9.86 | 10.04 | 10.04 | 1.01% | 2,014,658 |
| Apr 3, 2026 | 10.14 | 10.16 | 9.85 | 9.94 | 9.94 | -1.39% | 1,816,740 |
| Apr 2, 2026 | 10.10 | 10.36 | 10.03 | 10.08 | 10.08 | -2.42% | 2,267,116 |
| Apr 1, 2026 | 10.12 | 10.38 | 10.12 | 10.33 | 10.33 | 2.58% | 3,349,194 |
| Mar 31, 2026 | 10.17 | 10.29 | 10.05 | 10.07 | 10.07 | -0.30% | 2,076,738 |
| Mar 30, 2026 | 10.10 | 10.21 | 10.03 | 10.10 | 10.10 | -0.39% | 1,890,536 |
| Mar 27, 2026 | 9.91 | 10.19 | 9.85 | 10.14 | 10.14 | 1.71% | 2,210,360 |
| Mar 26, 2026 | 10.36 | 10.36 | 9.90 | 9.97 | 9.97 | -1.97% | 2,650,400 |
| Mar 25, 2026 | 9.83 | 10.32 | 9.83 | 10.17 | 10.17 | 0.39% | 2,648,360 |
| Mar 24, 2026 | 9.90 | 10.13 | 9.81 | 10.13 | 10.13 | 3.26% | 2,796,198 |
| Mar 23, 2026 | 10.13 | 10.15 | 9.67 | 9.81 | 9.81 | -4.11% | 5,717,885 |
| Mar 20, 2026 | 10.43 | 10.79 | 10.22 | 10.23 | 10.23 | -3.40% | 4,085,200 |
| Mar 19, 2026 | 10.71 | 10.97 | 10.54 | 10.59 | 10.59 | -3.46% | 2,984,360 |
| Mar 18, 2026 | 10.89 | 11.02 | 10.83 | 10.97 | 10.97 | 0.92% | 2,161,620 |
| Mar 17, 2026 | 11.13 | 11.28 | 10.84 | 10.87 | 10.87 | -2.25% | 3,105,920 |
| Mar 16, 2026 | 11.26 | 11.30 | 11.10 | 11.12 | 11.12 | -1.59% | 2,482,680 |
| Mar 13, 2026 | 11.34 | 11.62 | 11.28 | 11.30 | 11.30 | -0.70% | 3,143,080 |
| Mar 12, 2026 | 11.40 | 11.80 | 11.30 | 11.38 | 11.38 | -0.87% | 4,993,436 |
| Mar 11, 2026 | 11.75 | 11.75 | 11.48 | 11.48 | 11.48 | -1.88% | 2,774,800 |
| Mar 10, 2026 | 11.44 | 11.72 | 11.43 | 11.70 | 11.70 | 3.27% | 3,669,704 |
| Mar 9, 2026 | 11.44 | 11.44 | 11.03 | 11.33 | 11.33 | -1.31% | 3,994,090 |
| Mar 6, 2026 | 11.60 | 11.60 | 11.38 | 11.48 | 11.48 | 0.53% | 2,401,565 |
| Mar 5, 2026 | 11.61 | 11.71 | 11.35 | 11.42 | 11.42 | 1.06% | 4,398,840 |
| Mar 4, 2026 | 11.15 | 11.37 | 11.08 | 11.30 | 11.30 | 0.98% | 4,714,088 |
| Mar 3, 2026 | 11.66 | 11.86 | 11.13 | 11.19 | 11.19 | -4.03% | 6,183,820 |
| Mar 2, 2026 | 11.73 | 11.86 | 11.57 | 11.66 | 11.66 | -1.85% | 4,021,100 |
| Feb 27, 2026 | 12.10 | 12.13 | 11.78 | 11.88 | 11.88 | -1.74% | 3,049,640 |
| Feb 26, 2026 | 11.98 | 12.10 | 11.90 | 12.09 | 12.09 | 0.75% | 4,051,787 |
| Feb 25, 2026 | 12.03 | 12.17 | 11.73 | 12.00 | 12.00 | -0.25% | 6,799,818 |
| Feb 24, 2026 | 11.82 | 12.04 | 11.70 | 12.03 | 12.03 | 3.44% | 4,934,587 |
| Feb 13, 2026 | 11.66 | 11.84 | 11.62 | 11.63 | 11.63 | -0.77% | 3,745,336 |
| Feb 12, 2026 | 11.81 | 11.89 | 11.68 | 11.72 | 11.72 | -0.42% | 2,889,560 |
| Feb 11, 2026 | 11.94 | 11.99 | 11.72 | 11.77 | 11.77 | -1.51% | 4,387,840 |
| Feb 10, 2026 | 12.24 | 12.24 | 11.90 | 11.95 | 11.95 | -2.53% | 5,446,680 |
| Feb 9, 2026 | 12.09 | 12.38 | 12.01 | 12.26 | 12.26 | 1.49% | 10,322,840 |
| Feb 6, 2026 | 11.62 | 12.39 | 11.55 | 12.08 | 12.08 | 4.05% | 11,762,370 |
| Feb 5, 2026 | 11.75 | 11.82 | 11.58 | 11.61 | 11.61 | -1.53% | 4,203,560 |
| Feb 4, 2026 | 11.57 | 11.93 | 11.57 | 11.79 | 11.79 | 0.26% | 7,555,520 |
| Feb 3, 2026 | 11.63 | 11.95 | 11.55 | 11.76 | 11.76 | 1.91% | 10,787,676 |
| Feb 2, 2026 | 11.50 | 11.87 | 11.22 | 11.54 | 11.54 | -0.52% | 13,041,244 |
| Jan 30, 2026 | 10.70 | 11.70 | 10.65 | 11.60 | 11.60 | 6.72% | 19,441,120 |
| Jan 29, 2026 | 11.27 | 11.39 | 10.80 | 10.87 | 10.87 | -4.40% | 9,093,238 |
| Jan 28, 2026 | 11.47 | 11.48 | 11.16 | 11.37 | 11.37 | -0.96% | 11,559,070 |
| Jan 27, 2026 | 11.56 | 11.90 | 11.30 | 11.48 | 11.48 | -0.86% | 13,329,860 |
| Jan 26, 2026 | 11.16 | 12.00 | 11.16 | 11.58 | 11.58 | 5.85% | 24,527,020 |
| Jan 23, 2026 | 10.90 | 10.99 | 10.77 | 10.94 | 10.94 | 0.27% | 6,974,573 |
| Jan 22, 2026 | 10.70 | 11.11 | 10.62 | 10.91 | 10.91 | 1.68% | 9,832,017 |
| Jan 21, 2026 | 10.85 | 10.98 | 10.65 | 10.73 | 10.73 | -1.38% | 7,979,542 |
| Jan 20, 2026 | 10.98 | 11.03 | 10.82 | 10.88 | 10.88 | -1.54% | 11,844,000 |
| Jan 19, 2026 | 10.80 | 11.09 | 10.56 | 11.05 | 11.05 | 0.45% | 23,847,380 |
| Jan 16, 2026 | 10.23 | 11.21 | 10.13 | 11.00 | 11.00 | 7.95% | 42,549,795 |
| Jan 15, 2026 | 9.62 | 10.45 | 9.55 | 10.19 | 10.19 | 6.26% | 14,950,880 |
| Jan 14, 2026 | 9.63 | 9.72 | 9.48 | 9.59 | 9.59 | -0.21% | 5,126,222 |
| Jan 13, 2026 | 9.69 | 9.74 | 9.53 | 9.61 | 9.61 | -0.93% | 4,697,527 |
| Jan 12, 2026 | 9.61 | 9.72 | 9.57 | 9.70 | 9.70 | 1.25% | 5,489,789 |
| Jan 9, 2026 | 9.60 | 9.94 | 9.45 | 9.58 | 9.58 | 0.21% | 6,851,907 |
| Jan 8, 2026 | 9.36 | 9.75 | 9.35 | 9.56 | 9.56 | 2.14% | 7,348,839 |
| Jan 7, 2026 | 9.32 | 9.45 | 9.31 | 9.36 | 9.36 | - | 4,747,900 |
| Jan 6, 2026 | 9.35 | 9.38 | 9.29 | 9.36 | 9.36 | 0.43% | 3,542,380 |
| Jan 5, 2026 | 9.20 | 9.35 | 9.17 | 9.32 | 9.32 | 1.19% | 3,305,380 |
| Dec 31, 2025 | 9.15 | 9.23 | 9.08 | 9.21 | 9.21 | 0.55% | 3,105,793 |
| Dec 30, 2025 | 9.14 | 9.22 | 9.09 | 9.16 | 9.16 | -0.33% | 2,735,360 |
| Dec 29, 2025 | 9.10 | 9.21 | 9.10 | 9.19 | 9.19 | 0.44% | 3,031,380 |
| Dec 26, 2025 | 9.23 | 9.26 | 9.10 | 9.15 | 9.15 | -0.76% | 3,057,020 |
| Dec 25, 2025 | 9.14 | 9.24 | 9.06 | 9.22 | 9.22 | 0.99% | 3,323,187 |
| Dec 24, 2025 | 9.11 | 9.15 | 9.06 | 9.13 | 9.13 | 0.55% | 2,499,381 |
| Dec 23, 2025 | 9.27 | 9.27 | 9.03 | 9.08 | 9.08 | -1.73% | 2,947,612 |
| Dec 22, 2025 | 9.19 | 9.35 | 9.19 | 9.24 | 9.24 | 0.54% | 3,226,294 |
| Dec 19, 2025 | 9.09 | 9.20 | 9.06 | 9.19 | 9.19 | 0.99% | 2,330,182 |
| Dec 18, 2025 | 9.07 | 9.20 | 9.05 | 9.10 | 9.10 | -0.11% | 3,032,074 |
| Dec 17, 2025 | 9.28 | 9.28 | 8.92 | 9.11 | 9.11 | -1.73% | 5,808,660 |
| Dec 16, 2025 | 9.48 | 9.48 | 9.27 | 9.27 | 9.27 | -2.52% | 4,647,500 |
| Dec 15, 2025 | 9.55 | 9.68 | 9.51 | 9.51 | 9.51 | -1.76% | 4,142,800 |
| Dec 12, 2025 | 9.61 | 9.92 | 9.60 | 9.68 | 9.68 | -1.02% | 9,101,065 |
| Dec 11, 2025 | 9.86 | 10.29 | 9.75 | 9.78 | 9.78 | 3.16% | 16,356,270 |
| Dec 10, 2025 | 9.45 | 9.53 | 9.41 | 9.48 | 9.48 | - | 2,396,362 |
| Dec 9, 2025 | 9.60 | 9.64 | 9.48 | 9.48 | 9.48 | -1.15% | 2,014,802 |
| Dec 8, 2025 | 9.67 | 9.69 | 9.56 | 9.59 | 9.59 | 0.21% | 3,008,540 |
| Dec 5, 2025 | 9.35 | 9.61 | 9.31 | 9.57 | 9.57 | 2.46% | 3,463,508 |
| Dec 4, 2025 | 9.46 | 9.54 | 9.28 | 9.34 | 9.34 | -1.58% | 3,335,645 |
| Dec 3, 2025 | 9.57 | 9.60 | 9.43 | 9.49 | 9.49 | -0.63% | 2,425,160 |
| Dec 2, 2025 | 9.65 | 9.65 | 9.52 | 9.55 | 9.55 | -1.04% | 2,341,780 |
| Dec 1, 2025 | 9.61 | 9.70 | 9.56 | 9.65 | 9.65 | 0.42% | 2,797,980 |
| Nov 28, 2025 | 9.56 | 9.61 | 9.48 | 9.61 | 9.61 | 0.63% | 2,257,440 |
| Nov 27, 2025 | 9.56 | 9.63 | 9.47 | 9.55 | 9.55 | 0.53% | 2,241,640 |