Skip to main content
Zhejiang Tengen Electrics Co.,Ltd. (SHA:605066)
China flag China · Delayed Price · Currency is CNY
8.99
-0.06 (-0.66%)
Mar 11, 2026, 1:14 PM CST

Zhejiang Tengen Electrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20269.169.168.969.059.05-0.98%32,580,340
Mar 9, 20268.869.178.809.149.141.44%42,349,330
Mar 6, 20268.769.128.729.019.012.39%29,049,520
Mar 5, 20268.708.928.698.808.802.56%29,989,670
Mar 4, 20268.218.638.218.588.582.88%25,487,570
Mar 3, 20268.608.808.328.348.34-3.02%25,437,450
Mar 2, 20268.688.838.518.608.60-2.60%21,050,675
Feb 27, 20268.728.848.678.838.830.11%15,742,620
Feb 26, 20268.608.868.518.828.822.80%26,706,105
Feb 25, 20268.808.968.538.588.58-1.72%26,685,170
Feb 24, 20268.538.738.538.738.733.31%19,110,410
Feb 13, 20268.458.618.408.458.45-0.59%15,945,820
Feb 12, 20268.678.688.358.508.50-1.05%23,926,410
Feb 11, 20268.768.858.518.598.592.38%34,332,310
Feb 10, 20268.438.498.388.398.39-0.83%10,422,170
Feb 9, 20268.448.498.338.468.461.44%13,288,600
Feb 6, 20268.118.488.118.348.341.71%18,768,670
Feb 5, 20268.468.498.188.208.20-3.76%20,665,900
Feb 4, 20268.428.578.358.528.521.07%19,136,570
Feb 3, 20268.498.508.358.438.430.24%25,268,320
Feb 2, 20268.148.668.148.418.413.57%41,450,800
Jan 30, 20268.108.187.948.128.120.25%14,304,450
Jan 29, 20268.208.268.058.108.10-1.58%15,804,870
Jan 28, 20268.328.388.198.238.23-1.20%15,927,000
Jan 27, 20268.458.458.148.338.33-1.07%20,896,970
Jan 26, 20268.398.568.378.428.420.48%25,799,450
Jan 23, 20268.308.498.278.388.380.72%18,955,750
Jan 22, 20268.318.398.268.328.320.24%16,456,760
Jan 21, 20268.338.378.188.308.30-0.60%22,276,600
Jan 20, 20268.368.598.278.358.35-35,691,070
Jan 19, 20267.968.357.948.358.353.86%39,700,050
Jan 16, 20268.308.388.008.048.040.12%35,007,170
Jan 15, 20268.018.257.928.038.031.52%29,254,550
Jan 14, 20268.008.057.767.917.91-0.38%25,990,820
Jan 13, 20267.968.077.827.947.940.13%28,058,175
Jan 12, 20267.898.037.767.937.930.63%31,306,820
Jan 9, 20267.568.137.557.887.884.10%29,083,570
Jan 8, 20267.487.617.447.577.571.20%11,374,675
Jan 7, 20267.437.557.407.487.480.67%11,854,350
Jan 6, 20267.367.437.337.437.430.95%9,676,150
Jan 5, 20267.337.417.297.367.360.82%8,079,075
Dec 31, 20257.367.387.227.307.30-0.14%6,326,725
Dec 30, 20257.337.407.307.317.31-0.95%6,971,100
Dec 29, 20257.437.457.357.387.38-0.67%6,874,375
Dec 26, 20257.477.497.387.437.43-0.40%9,500,650
Dec 25, 20257.347.477.347.467.461.36%9,731,700
Dec 24, 20257.227.427.177.367.362.51%9,708,375
Dec 23, 20257.297.307.167.187.18-1.10%5,813,100
Dec 22, 20257.317.357.247.267.26-0.27%6,995,400
Dec 19, 20257.107.297.107.287.282.54%7,716,525
Dec 18, 20257.057.187.017.107.100.28%8,947,481
Dec 17, 20257.217.256.917.087.08-2.07%14,505,300
Dec 16, 20257.357.377.217.237.23-1.90%8,616,600
Dec 15, 20257.337.427.317.377.370.27%10,142,600
Dec 12, 20257.297.447.287.357.350.82%11,959,320
Dec 11, 20257.437.437.277.297.29-1.35%7,057,124
Dec 10, 20257.467.527.377.397.39-0.94%7,608,100
Dec 9, 20257.407.527.407.467.460.40%7,952,575
Dec 8, 20257.477.477.397.437.43-7,970,350
Dec 5, 20257.357.487.317.437.431.23%10,629,500
Dec 4, 20257.427.427.297.347.34-0.94%7,361,750
Dec 3, 20257.337.457.327.417.410.54%9,002,500
Dec 2, 20257.317.397.267.377.370.68%7,005,281
Dec 1, 20257.357.407.317.327.32-0.41%7,751,575
Nov 28, 20257.207.407.167.357.352.08%12,795,470
Nov 27, 20257.137.237.107.207.201.27%9,212,575
Nov 26, 20257.217.237.097.117.11-0.97%9,248,475
Nov 25, 20257.127.217.077.187.181.41%12,010,900
Nov 24, 20257.157.217.047.087.08-0.28%12,417,250
Nov 21, 20257.397.457.097.107.10-4.83%22,236,850
Nov 20, 20257.637.667.427.467.46-1.58%10,682,300
Nov 19, 20257.797.817.567.587.58-2.94%12,686,970
Nov 18, 20257.887.957.767.817.81-1.64%9,994,775
Nov 17, 20258.058.067.907.947.94-1.37%11,615,500
Nov 14, 20258.008.187.988.058.050.25%17,002,100
Nov 13, 20258.008.067.888.038.030.37%14,293,870
Nov 12, 20258.028.097.908.008.00-0.87%18,662,920
Nov 11, 20258.108.198.058.078.07-20,415,810
Nov 10, 20258.178.247.988.078.07-1.59%33,725,260
Nov 7, 20257.978.377.928.208.202.76%47,352,450
Nov 6, 20257.948.057.907.987.980.50%27,970,440
Nov 5, 20257.628.007.607.947.943.66%37,523,150
Nov 4, 20257.607.737.597.667.660.92%18,145,220
Nov 3, 20257.507.607.477.597.591.20%11,036,570
Oct 31, 20257.557.567.467.507.50-0.66%13,617,100
Oct 30, 20257.657.657.527.557.55-1.31%8,864,525
Oct 29, 20257.567.667.517.657.651.06%9,112,000
Oct 28, 20257.587.617.547.577.57-0.13%5,510,375
Oct 27, 20257.577.617.507.587.580.40%9,075,675
Oct 24, 20257.597.627.527.557.55-0.13%6,967,650
Oct 23, 20257.557.577.457.567.56-0.13%8,988,850
Oct 22, 20257.607.657.547.577.57-0.79%6,797,325
Oct 21, 20257.537.637.467.637.631.60%9,383,775
Oct 20, 20257.457.557.437.517.512.18%10,451,730
Oct 17, 20257.657.757.357.357.35-4.92%15,725,050
Oct 16, 20257.767.987.687.737.730.13%21,011,930
Oct 15, 20257.507.747.467.727.723.07%14,580,250
Oct 14, 20257.557.687.467.497.49-0.53%9,938,975
Oct 13, 20257.367.567.217.537.53-0.53%11,258,350
Oct 10, 20257.487.637.457.577.570.13%9,803,350