Suzhou TZTEK Technology Co., Ltd (SHA:688003)
China
· Delayed Price · Currency is CNY 59.80
-2.21 (-3.56%)
At close: Mar 9, 2026
Suzhou TZTEK Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.00 | 61.00 | 58.45 | 59.80 | 59.80 | -3.56% | 3,948,288 |
| Mar 6, 2026 | 63.00 | 64.09 | 61.88 | 62.01 | 62.01 | -1.57% | 4,117,113 |
| Mar 5, 2026 | 67.03 | 68.50 | 62.35 | 63.00 | 63.00 | -4.37% | 7,345,550 |
| Mar 4, 2026 | 66.71 | 68.83 | 65.50 | 65.88 | 65.88 | -3.54% | 3,235,732 |
| Mar 3, 2026 | 72.90 | 74.23 | 68.06 | 68.30 | 68.30 | -6.74% | 3,910,316 |
| Mar 2, 2026 | 74.94 | 76.32 | 72.40 | 73.24 | 73.24 | -3.83% | 3,914,528 |
| Feb 27, 2026 | 77.00 | 78.02 | 75.50 | 76.16 | 76.16 | -1.74% | 2,249,448 |
| Feb 26, 2026 | 75.00 | 78.34 | 74.27 | 77.51 | 77.51 | 3.62% | 3,537,489 |
| Feb 25, 2026 | 72.88 | 75.54 | 71.70 | 74.80 | 74.80 | 2.14% | 3,416,102 |
| Feb 24, 2026 | 77.50 | 77.50 | 71.70 | 73.23 | 73.23 | -2.57% | 4,382,905 |
| Feb 13, 2026 | 76.29 | 77.77 | 75.00 | 75.16 | 75.16 | -1.85% | 1,979,198 |
| Feb 12, 2026 | 74.58 | 77.48 | 74.58 | 76.58 | 76.58 | 2.48% | 2,291,189 |
| Feb 11, 2026 | 76.00 | 76.50 | 74.59 | 74.73 | 74.73 | -1.54% | 1,339,416 |
| Feb 10, 2026 | 76.99 | 77.01 | 75.34 | 75.90 | 75.90 | -1.04% | 1,810,591 |
| Feb 9, 2026 | 76.30 | 77.30 | 75.01 | 76.70 | 76.70 | 1.99% | 1,951,347 |
| Feb 6, 2026 | 75.39 | 78.05 | 75.00 | 75.20 | 75.20 | -1.90% | 2,637,206 |
| Feb 5, 2026 | 78.57 | 79.00 | 75.16 | 76.66 | 76.66 | -3.40% | 3,359,540 |
| Feb 4, 2026 | 79.68 | 81.40 | 78.01 | 79.36 | 79.36 | -0.92% | 2,779,522 |
| Feb 3, 2026 | 80.78 | 82.46 | 80.00 | 80.10 | 80.10 | -0.87% | 3,401,562 |
| Feb 2, 2026 | 84.20 | 84.59 | 80.31 | 80.80 | 80.80 | -4.51% | 4,410,104 |
| Jan 30, 2026 | 79.43 | 84.99 | 77.30 | 84.62 | 84.62 | 6.23% | 4,952,072 |
| Jan 29, 2026 | 82.00 | 84.77 | 79.11 | 79.66 | 79.66 | -3.68% | 4,209,421 |
| Jan 28, 2026 | 78.30 | 84.32 | 77.30 | 82.70 | 82.70 | 4.87% | 6,521,117 |
| Jan 27, 2026 | 77.67 | 80.88 | 76.00 | 78.86 | 78.86 | -0.39% | 5,063,086 |
| Jan 26, 2026 | 73.08 | 81.05 | 69.75 | 79.17 | 79.17 | 6.87% | 12,179,370 |
| Jan 23, 2026 | 70.33 | 75.27 | 68.40 | 74.08 | 74.08 | 4.51% | 8,237,800 |
| Jan 22, 2026 | 65.77 | 71.66 | 62.88 | 70.88 | 70.88 | 7.90% | 14,769,010 |
| Jan 21, 2026 | 66.69 | 68.23 | 65.16 | 65.69 | 65.69 | -2.28% | 5,077,262 |
| Jan 20, 2026 | 66.61 | 69.34 | 65.90 | 67.22 | 67.22 | 1.60% | 6,094,339 |
| Jan 19, 2026 | 67.43 | 68.38 | 65.25 | 66.16 | 66.16 | -2.04% | 4,577,151 |
| Jan 16, 2026 | 65.00 | 69.87 | 65.00 | 67.54 | 67.54 | 5.91% | 8,004,300 |
| Jan 15, 2026 | 62.88 | 64.43 | 62.17 | 63.77 | 63.77 | 1.19% | 3,814,736 |
| Jan 14, 2026 | 62.70 | 65.58 | 62.08 | 63.02 | 63.02 | 0.30% | 5,510,087 |
| Jan 13, 2026 | 66.03 | 66.12 | 62.20 | 62.83 | 62.83 | -5.13% | 6,167,548 |
| Jan 12, 2026 | 68.18 | 68.20 | 65.20 | 66.23 | 66.23 | -3.74% | 8,924,081 |
| Jan 9, 2026 | 60.44 | 69.33 | 60.44 | 68.80 | 68.80 | 13.36% | 12,936,909 |
| Jan 8, 2026 | 62.00 | 62.20 | 60.44 | 60.69 | 60.69 | -2.62% | 4,609,885 |
| Jan 7, 2026 | 61.27 | 64.35 | 61.20 | 62.32 | 62.32 | 0.83% | 6,178,047 |
| Jan 6, 2026 | 63.66 | 63.80 | 59.61 | 61.81 | 61.81 | -0.71% | 7,774,364 |
| Jan 5, 2026 | 62.78 | 64.78 | 61.00 | 62.25 | 62.25 | 5.69% | 8,437,661 |
| Dec 31, 2025 | 57.45 | 59.50 | 56.89 | 58.90 | 58.90 | 2.58% | 3,413,120 |
| Dec 30, 2025 | 56.80 | 58.00 | 56.40 | 57.42 | 57.42 | 0.07% | 1,930,035 |
| Dec 29, 2025 | 57.11 | 58.45 | 56.80 | 57.38 | 57.38 | -0.38% | 1,642,305 |
| Dec 26, 2025 | 58.10 | 58.55 | 57.10 | 57.60 | 57.60 | -1.03% | 1,917,925 |
| Dec 25, 2025 | 57.65 | 59.10 | 57.01 | 58.20 | 58.20 | 0.76% | 2,210,245 |
| Dec 24, 2025 | 56.90 | 58.30 | 56.40 | 57.76 | 57.76 | 1.14% | 2,668,847 |
| Dec 23, 2025 | 57.59 | 58.28 | 56.70 | 57.11 | 57.11 | 0.56% | 2,152,019 |
| Dec 22, 2025 | 57.30 | 57.70 | 56.02 | 56.79 | 56.79 | -0.89% | 2,916,654 |
| Dec 19, 2025 | 58.47 | 58.80 | 57.03 | 57.30 | 57.30 | -2.07% | 2,975,039 |
| Dec 18, 2025 | 56.76 | 60.53 | 56.16 | 58.51 | 58.51 | 3.12% | 5,588,005 |
| Dec 17, 2025 | 56.70 | 57.47 | 55.71 | 56.74 | 56.74 | 0.96% | 3,227,611 |
| Dec 16, 2025 | 55.50 | 57.25 | 54.50 | 56.20 | 56.20 | 1.70% | 4,815,083 |
| Dec 15, 2025 | 51.52 | 56.49 | 51.30 | 55.26 | 55.26 | 5.78% | 7,722,516 |
| Dec 12, 2025 | 50.20 | 52.29 | 49.50 | 52.24 | 52.24 | 0.91% | 3,713,208 |
| Dec 11, 2025 | 54.00 | 54.10 | 51.77 | 51.77 | 51.77 | -5.27% | 4,390,539 |
| Dec 10, 2025 | 54.20 | 54.94 | 52.50 | 54.65 | 54.65 | -1.53% | 5,789,901 |
| Dec 9, 2025 | 56.05 | 56.48 | 55.12 | 55.50 | 55.50 | -0.34% | 2,676,613 |
| Dec 8, 2025 | 54.58 | 55.80 | 54.42 | 55.69 | 55.69 | 2.37% | 2,653,099 |
| Dec 5, 2025 | 53.63 | 54.58 | 53.15 | 54.40 | 54.40 | 1.30% | 1,967,076 |
| Dec 4, 2025 | 53.69 | 53.95 | 53.00 | 53.70 | 53.70 | - | 2,002,783 |
| Dec 3, 2025 | 52.26 | 53.91 | 52.26 | 53.70 | 53.70 | 1.82% | 2,093,883 |
| Dec 2, 2025 | 52.25 | 52.78 | 51.82 | 52.74 | 52.74 | 0.74% | 1,234,604 |
| Dec 1, 2025 | 52.18 | 52.35 | 50.42 | 52.35 | 52.35 | -0.65% | 1,747,104 |
| Nov 28, 2025 | 52.29 | 53.80 | 51.53 | 52.69 | 52.69 | 1.54% | 2,022,623 |
| Nov 27, 2025 | 50.50 | 52.25 | 50.27 | 51.89 | 51.89 | 2.98% | 1,794,833 |
| Nov 26, 2025 | 50.87 | 51.30 | 50.20 | 50.39 | 50.39 | -0.94% | 890,647 |
| Nov 25, 2025 | 51.03 | 51.71 | 50.80 | 50.87 | 50.87 | -0.14% | 1,066,366 |
| Nov 24, 2025 | 50.34 | 50.98 | 49.41 | 50.94 | 50.94 | 1.37% | 1,263,160 |
| Nov 21, 2025 | 50.30 | 50.76 | 48.88 | 50.25 | 50.25 | -0.51% | 1,751,773 |
| Nov 20, 2025 | 51.49 | 51.59 | 50.12 | 50.51 | 50.51 | -1.25% | 989,216 |
| Nov 19, 2025 | 51.46 | 51.78 | 50.99 | 51.15 | 51.15 | -0.27% | 980,784 |
| Nov 18, 2025 | 52.15 | 52.15 | 51.01 | 51.29 | 51.29 | -1.40% | 1,292,412 |
| Nov 17, 2025 | 52.45 | 52.59 | 51.77 | 52.02 | 52.02 | -0.82% | 1,399,668 |
| Nov 14, 2025 | 52.31 | 52.98 | 52.00 | 52.45 | 52.45 | 0.02% | 1,460,031 |
| Nov 13, 2025 | 52.55 | 52.76 | 52.18 | 52.44 | 52.44 | -0.11% | 1,431,880 |
| Nov 12, 2025 | 53.50 | 53.58 | 52.00 | 52.50 | 52.50 | -1.81% | 1,719,184 |
| Nov 11, 2025 | 53.08 | 54.43 | 52.85 | 53.47 | 53.47 | 0.89% | 1,717,832 |
| Nov 10, 2025 | 54.13 | 54.80 | 52.63 | 53.00 | 53.00 | -2.03% | 2,183,940 |
| Nov 7, 2025 | 53.86 | 54.29 | 53.40 | 54.10 | 54.10 | 0.26% | 1,289,224 |
| Nov 6, 2025 | 53.20 | 54.43 | 53.01 | 53.96 | 53.96 | 0.99% | 1,732,932 |
| Nov 5, 2025 | 51.01 | 53.94 | 51.01 | 53.43 | 53.43 | 3.65% | 2,546,396 |
| Nov 4, 2025 | 52.65 | 52.65 | 51.14 | 51.55 | 51.55 | -2.09% | 1,609,253 |
| Nov 3, 2025 | 54.36 | 54.36 | 52.11 | 52.65 | 52.65 | -2.88% | 2,371,750 |
| Oct 31, 2025 | 53.45 | 55.23 | 53.01 | 54.21 | 54.21 | 0.02% | 2,463,868 |
| Oct 30, 2025 | 54.14 | 55.27 | 53.50 | 54.20 | 54.20 | 0.20% | 2,547,714 |
| Oct 29, 2025 | 54.00 | 54.49 | 53.38 | 54.09 | 54.09 | 0.43% | 1,863,554 |
| Oct 28, 2025 | 53.41 | 54.54 | 53.16 | 53.86 | 53.86 | 0.30% | 1,973,320 |
| Oct 27, 2025 | 53.84 | 54.43 | 53.08 | 53.70 | 53.70 | 1.23% | 1,968,415 |
| Oct 24, 2025 | 52.02 | 53.45 | 52.00 | 53.05 | 53.05 | 2.29% | 1,811,314 |
| Oct 23, 2025 | 52.01 | 52.44 | 50.89 | 51.86 | 51.86 | -0.69% | 1,317,510 |
| Oct 22, 2025 | 51.99 | 52.96 | 51.20 | 52.22 | 52.22 | 0.35% | 1,716,706 |
| Oct 21, 2025 | 51.56 | 52.39 | 50.88 | 52.04 | 52.04 | 1.64% | 1,769,866 |
| Oct 20, 2025 | 51.22 | 51.93 | 50.77 | 51.20 | 51.20 | 0.79% | 1,710,108 |
| Oct 17, 2025 | 52.45 | 52.45 | 50.49 | 50.80 | 50.80 | -2.94% | 2,096,620 |
| Oct 16, 2025 | 52.97 | 53.57 | 52.00 | 52.34 | 52.34 | -0.93% | 1,962,116 |
| Oct 15, 2025 | 52.13 | 53.27 | 51.41 | 52.83 | 52.83 | 1.40% | 1,931,918 |
| Oct 14, 2025 | 54.92 | 55.20 | 51.93 | 52.10 | 52.10 | -4.60% | 3,172,116 |
| Oct 13, 2025 | 52.84 | 55.55 | 52.84 | 54.61 | 54.61 | -2.39% | 3,156,170 |
| Oct 10, 2025 | 57.38 | 57.59 | 55.45 | 55.95 | 55.95 | -2.46% | 3,245,408 |
| Oct 9, 2025 | 57.90 | 58.98 | 56.90 | 57.36 | 57.36 | -1.21% | 3,616,242 |