Suzhou TZTEK Technology Co., Ltd (SHA:688003)
China
· Delayed Price · Currency is CNY 69.80
-0.50 (-0.71%)
Apr 29, 2026, 3:00 PM CST
Suzhou TZTEK Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 69.92 | 70.90 | 68.83 | 69.80 | 69.80 | -0.71% | 2,697,801 |
| Apr 28, 2026 | 71.00 | 72.50 | 69.50 | 70.30 | 70.30 | -1.88% | 2,665,163 |
| Apr 27, 2026 | 71.50 | 74.55 | 70.90 | 71.65 | 71.65 | 3.78% | 4,968,205 |
| Apr 24, 2026 | 68.45 | 69.98 | 68.32 | 69.04 | 69.04 | 0.45% | 2,861,801 |
| Apr 23, 2026 | 71.29 | 72.13 | 67.60 | 68.73 | 68.73 | -4.66% | 4,560,042 |
| Apr 22, 2026 | 70.60 | 72.77 | 70.60 | 72.09 | 72.09 | 1.02% | 2,619,919 |
| Apr 21, 2026 | 70.61 | 72.46 | 70.61 | 71.36 | 71.36 | -0.81% | 1,882,479 |
| Apr 20, 2026 | 73.87 | 73.87 | 70.69 | 71.94 | 71.94 | -2.61% | 4,028,100 |
| Apr 17, 2026 | 71.92 | 75.33 | 70.69 | 73.87 | 73.87 | 2.70% | 3,508,712 |
| Apr 16, 2026 | 72.48 | 76.00 | 70.59 | 71.93 | 71.93 | 3.95% | 5,715,245 |
| Apr 15, 2026 | 70.40 | 71.68 | 68.80 | 69.20 | 69.20 | -0.93% | 2,750,612 |
| Apr 14, 2026 | 68.45 | 70.60 | 68.45 | 69.85 | 69.85 | 2.00% | 2,640,479 |
| Apr 13, 2026 | 67.67 | 70.50 | 67.67 | 68.48 | 68.48 | -0.04% | 3,241,566 |
| Apr 10, 2026 | 69.99 | 72.18 | 68.51 | 68.51 | 68.51 | -1.88% | 4,216,738 |
| Apr 9, 2026 | 68.30 | 70.66 | 67.18 | 69.82 | 69.82 | 1.07% | 5,830,935 |
| Apr 8, 2026 | 66.02 | 71.90 | 65.35 | 69.08 | 69.08 | 7.35% | 8,251,651 |
| Apr 7, 2026 | 61.51 | 66.36 | 61.00 | 64.35 | 64.35 | 4.79% | 4,977,891 |
| Apr 3, 2026 | 58.09 | 63.50 | 56.85 | 61.41 | 61.41 | 5.86% | 5,049,340 |
| Apr 2, 2026 | 59.80 | 60.15 | 57.22 | 58.01 | 58.01 | -3.57% | 1,495,839 |
| Apr 1, 2026 | 59.20 | 60.61 | 59.01 | 60.16 | 60.16 | 3.31% | 2,137,060 |
| Mar 31, 2026 | 60.54 | 60.60 | 58.01 | 58.23 | 58.23 | -3.99% | 1,813,923 |
| Mar 30, 2026 | 58.97 | 61.14 | 58.43 | 60.65 | 60.65 | 1.46% | 2,429,964 |
| Mar 27, 2026 | 57.58 | 60.50 | 56.98 | 59.78 | 59.78 | 2.47% | 3,082,028 |
| Mar 26, 2026 | 59.30 | 59.79 | 57.63 | 58.34 | 58.34 | -1.44% | 2,058,056 |
| Mar 25, 2026 | 57.49 | 60.30 | 57.01 | 59.19 | 59.19 | 3.14% | 3,954,888 |
| Mar 24, 2026 | 55.39 | 57.57 | 54.15 | 57.39 | 57.39 | 6.22% | 5,040,963 |
| Mar 23, 2026 | 57.01 | 58.94 | 53.47 | 54.03 | 54.03 | -8.70% | 4,770,009 |
| Mar 20, 2026 | 58.70 | 60.58 | 57.27 | 59.18 | 59.18 | 2.21% | 4,399,055 |
| Mar 19, 2026 | 58.00 | 59.55 | 57.28 | 57.90 | 57.90 | -1.70% | 2,504,251 |
| Mar 18, 2026 | 57.36 | 59.13 | 57.05 | 58.90 | 58.90 | 3.12% | 1,875,162 |
| Mar 17, 2026 | 59.59 | 59.78 | 57.08 | 57.12 | 57.12 | -3.64% | 1,552,207 |
| Mar 16, 2026 | 58.65 | 59.40 | 57.14 | 59.28 | 59.28 | 1.18% | 1,921,182 |
| Mar 13, 2026 | 59.67 | 60.50 | 58.59 | 58.59 | 58.59 | -2.90% | 1,759,854 |
| Mar 12, 2026 | 60.77 | 61.22 | 59.60 | 60.34 | 60.34 | -1.20% | 1,746,118 |
| Mar 11, 2026 | 62.55 | 62.82 | 60.92 | 61.07 | 61.07 | -1.99% | 2,633,652 |
| Mar 10, 2026 | 60.68 | 62.56 | 60.07 | 62.31 | 62.31 | 4.20% | 3,565,296 |
| 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 |