Skip to main content
Zhejiang Tengen Electrics Co.,Ltd. (SHA:605066)
China flag China · Delayed Price · Currency is CNY
8.06
+0.35 (4.54%)
Apr 30, 2026, 3:00 PM CST

Zhejiang Tengen Electrics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20267.708.187.678.15-5.71%23,561,400
Apr 29, 20267.607.717.557.717.711.58%9,363,175
Apr 28, 20267.527.647.507.597.590.40%8,191,100
Apr 27, 20267.637.637.417.567.56-0.66%9,149,100
Apr 24, 20267.507.637.507.617.610.66%7,859,000
Apr 23, 20267.637.757.497.567.56-1.43%10,444,420
Apr 22, 20267.707.707.607.677.67-0.39%10,374,300
Apr 21, 20267.867.897.647.707.70-2.65%17,513,950
Apr 20, 20268.008.007.727.917.91-4.00%23,679,620
Apr 17, 20268.288.308.148.248.24-0.72%10,215,310
Apr 16, 20268.228.328.098.308.301.22%10,680,520
Apr 15, 20268.168.258.108.208.200.74%10,511,160
Apr 14, 20268.128.218.028.148.140.62%9,341,300
Apr 13, 20268.188.197.998.098.09-1.34%11,996,370
Apr 10, 20268.088.278.088.208.201.74%8,731,675
Apr 9, 20268.108.177.998.068.06-1.10%8,432,825
Apr 8, 20268.018.157.968.158.153.95%9,627,090
Apr 7, 20267.767.927.727.847.841.69%6,858,900
Apr 3, 20267.978.037.687.717.71-3.26%8,884,625
Apr 2, 20268.128.187.927.977.97-1.73%7,899,500
Apr 1, 20268.118.168.048.118.111.25%8,041,625
Mar 31, 20268.088.228.008.018.01-1.23%7,870,200
Mar 30, 20268.048.157.968.118.11-0.73%8,655,550
Mar 27, 20267.968.187.958.178.171.49%7,451,500
Mar 26, 20268.208.268.028.058.05-1.83%11,126,720
Mar 25, 20268.028.248.018.208.201.86%12,700,820
Mar 24, 20267.788.077.668.058.056.20%18,955,270
Mar 23, 20267.868.007.517.587.58-5.84%20,574,820
Mar 20, 20268.358.448.048.058.05-3.25%16,686,770
Mar 19, 20268.358.438.298.328.32-1.89%13,171,350
Mar 18, 20268.298.498.268.488.482.79%14,042,130
Mar 17, 20268.558.618.248.258.25-3.51%18,242,070
Mar 16, 20268.718.738.448.558.55-2.06%20,349,370
Mar 13, 20268.908.938.718.738.73-2.35%19,945,150
Mar 12, 20269.019.018.868.948.94-1.11%19,078,020
Mar 11, 20269.069.098.919.049.04-0.11%24,013,120
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