Transfar Zhilian Co., Ltd. (SHE:002010)
China
· Delayed Price · Currency is CNY 5.76
+0.09 (1.59%)
Apr 29, 2026, 3:04 PM CST
Transfar Zhilian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.67 | 5.78 | 5.66 | 5.76 | 5.76 | 1.59% | 17,010,819 |
| Apr 28, 2026 | 5.71 | 5.76 | 5.63 | 5.67 | 5.67 | -1.22% | 17,254,439 |
| Apr 27, 2026 | 5.79 | 5.82 | 5.72 | 5.74 | 5.74 | -0.86% | 16,859,212 |
| Apr 24, 2026 | 5.78 | 5.82 | 5.72 | 5.79 | 5.79 | - | 15,311,240 |
| Apr 23, 2026 | 5.89 | 5.92 | 5.76 | 5.79 | 5.79 | -1.86% | 25,597,528 |
| Apr 22, 2026 | 5.88 | 5.92 | 5.85 | 5.90 | 5.90 | -0.17% | 15,309,511 |
| Apr 21, 2026 | 5.98 | 5.99 | 5.87 | 5.91 | 5.91 | -1.50% | 20,583,820 |
| Apr 20, 2026 | 6.03 | 6.05 | 5.95 | 6.00 | 6.00 | -0.83% | 25,525,323 |
| Apr 17, 2026 | 5.88 | 6.17 | 5.88 | 6.05 | 6.05 | 2.54% | 36,352,766 |
| Apr 16, 2026 | 5.81 | 5.97 | 5.81 | 5.90 | 5.90 | 1.55% | 25,855,137 |
| Apr 15, 2026 | 5.80 | 5.83 | 5.77 | 5.81 | 5.81 | 0.87% | 19,970,795 |
| Apr 14, 2026 | 5.80 | 5.83 | 5.70 | 5.76 | 5.76 | -0.17% | 19,527,900 |
| Apr 13, 2026 | 5.80 | 5.81 | 5.72 | 5.77 | 5.77 | -0.86% | 13,712,100 |
| Apr 10, 2026 | 5.82 | 5.89 | 5.78 | 5.82 | 5.82 | 1.04% | 18,672,160 |
| Apr 9, 2026 | 5.84 | 5.85 | 5.75 | 5.76 | 5.76 | -2.04% | 18,611,460 |
| Apr 8, 2026 | 5.75 | 5.89 | 5.75 | 5.88 | 5.88 | 4.44% | 25,673,880 |
| Apr 7, 2026 | 5.58 | 5.65 | 5.56 | 5.63 | 5.63 | 1.08% | 16,755,680 |
| Apr 3, 2026 | 5.75 | 5.76 | 5.57 | 5.57 | 5.57 | -3.13% | 17,817,351 |
| Apr 2, 2026 | 5.90 | 5.91 | 5.72 | 5.75 | 5.75 | -2.87% | 23,032,930 |
| Apr 1, 2026 | 5.82 | 6.03 | 5.78 | 5.92 | 5.92 | 3.14% | 35,216,335 |
| Mar 31, 2026 | 5.75 | 5.83 | 5.73 | 5.74 | 5.74 | -0.17% | 19,038,560 |
| Mar 30, 2026 | 5.65 | 5.79 | 5.62 | 5.75 | 5.75 | -0.17% | 20,753,460 |
| Mar 27, 2026 | 5.67 | 5.77 | 5.64 | 5.76 | 5.76 | 0.70% | 17,829,540 |
| Mar 26, 2026 | 5.72 | 5.83 | 5.68 | 5.72 | 5.72 | 0.18% | 21,821,744 |
| Mar 25, 2026 | 5.63 | 5.74 | 5.60 | 5.71 | 5.71 | 1.78% | 21,885,370 |
| Mar 24, 2026 | 5.60 | 5.63 | 5.48 | 5.61 | 5.61 | 2.00% | 25,023,720 |
| Mar 23, 2026 | 5.74 | 5.79 | 5.44 | 5.50 | 5.50 | -6.14% | 39,800,730 |
| Mar 20, 2026 | 5.99 | 6.01 | 5.85 | 5.86 | 5.86 | -1.51% | 22,160,450 |
| Mar 19, 2026 | 6.06 | 6.09 | 5.92 | 5.95 | 5.95 | -2.62% | 25,788,020 |
| Mar 18, 2026 | 6.18 | 6.20 | 6.05 | 6.11 | 6.11 | -0.33% | 21,947,450 |
| Mar 17, 2026 | 6.23 | 6.26 | 6.12 | 6.13 | 6.13 | -0.81% | 22,919,340 |
| Mar 16, 2026 | 6.31 | 6.34 | 6.12 | 6.18 | 6.18 | -2.06% | 33,881,880 |
| Mar 13, 2026 | 6.35 | 6.45 | 6.30 | 6.31 | 6.31 | -1.10% | 30,198,890 |
| Mar 12, 2026 | 6.40 | 6.44 | 6.35 | 6.38 | 6.38 | -0.31% | 26,275,910 |
| Mar 11, 2026 | 6.38 | 6.43 | 6.33 | 6.40 | 6.40 | 0.31% | 25,652,610 |
| Mar 10, 2026 | 6.44 | 6.53 | 6.33 | 6.38 | 6.38 | -0.16% | 34,023,220 |
| Mar 9, 2026 | 6.41 | 6.43 | 6.28 | 6.39 | 6.39 | -1.08% | 37,336,520 |
| Mar 6, 2026 | 6.32 | 6.48 | 6.30 | 6.46 | 6.46 | 1.73% | 27,352,640 |
| Mar 5, 2026 | 6.37 | 6.44 | 6.30 | 6.35 | 6.35 | 1.44% | 34,488,650 |
| Mar 4, 2026 | 6.29 | 6.42 | 6.22 | 6.26 | 6.26 | -1.57% | 36,408,950 |
| Mar 3, 2026 | 6.61 | 6.64 | 6.33 | 6.36 | 6.36 | -3.34% | 38,970,210 |
| Mar 2, 2026 | 6.71 | 6.75 | 6.46 | 6.58 | 6.58 | -3.66% | 47,786,780 |
| Feb 27, 2026 | 6.81 | 6.89 | 6.75 | 6.83 | 6.83 | 0.15% | 34,773,089 |
| Feb 26, 2026 | 6.83 | 6.85 | 6.77 | 6.82 | 6.82 | -0.29% | 30,094,096 |
| Feb 25, 2026 | 6.73 | 6.88 | 6.70 | 6.84 | 6.84 | 1.63% | 45,480,410 |
| Feb 24, 2026 | 6.64 | 6.80 | 6.64 | 6.73 | 6.73 | 2.59% | 38,600,750 |
| Feb 13, 2026 | 6.61 | 6.64 | 6.56 | 6.56 | 6.56 | -1.06% | 25,380,430 |
| Feb 12, 2026 | 6.61 | 6.67 | 6.53 | 6.63 | 6.63 | 0.30% | 27,053,100 |
| Feb 11, 2026 | 6.65 | 6.70 | 6.60 | 6.61 | 6.61 | -0.60% | 28,053,130 |
| Feb 10, 2026 | 6.65 | 6.67 | 6.58 | 6.65 | 6.65 | - | 24,800,270 |
| Feb 9, 2026 | 6.54 | 6.68 | 6.54 | 6.65 | 6.65 | 2.62% | 32,233,490 |
| Feb 6, 2026 | 6.40 | 6.58 | 6.36 | 6.48 | 6.48 | 0.47% | 29,292,890 |
| Feb 5, 2026 | 6.53 | 6.53 | 6.42 | 6.45 | 6.45 | -1.53% | 26,488,160 |
| Feb 4, 2026 | 6.49 | 6.56 | 6.44 | 6.55 | 6.55 | 0.31% | 32,675,475 |
| Feb 3, 2026 | 6.49 | 6.55 | 6.42 | 6.53 | 6.53 | 2.03% | 34,928,715 |
| Feb 2, 2026 | 6.63 | 6.67 | 6.40 | 6.40 | 6.40 | -4.05% | 45,488,810 |
| Jan 30, 2026 | 6.68 | 6.73 | 6.49 | 6.67 | 6.67 | -1.04% | 48,173,540 |
| Jan 29, 2026 | 6.76 | 6.84 | 6.69 | 6.74 | 6.74 | -0.15% | 40,095,300 |
| Jan 28, 2026 | 6.70 | 6.82 | 6.66 | 6.75 | 6.75 | 0.45% | 41,829,030 |
| Jan 27, 2026 | 6.80 | 6.84 | 6.63 | 6.72 | 6.72 | -1.90% | 60,304,720 |
| Jan 26, 2026 | 7.07 | 7.13 | 6.80 | 6.85 | 6.85 | -3.66% | 84,157,620 |
| Jan 23, 2026 | 6.93 | 7.39 | 6.88 | 7.11 | 7.11 | 4.56% | 123,684,200 |
| Jan 22, 2026 | 6.78 | 6.99 | 6.78 | 6.80 | 6.80 | 0.44% | 66,574,670 |
| Jan 21, 2026 | 6.68 | 6.88 | 6.66 | 6.77 | 6.77 | 0.30% | 62,722,330 |
| Jan 20, 2026 | 6.61 | 6.79 | 6.58 | 6.75 | 6.75 | 2.27% | 77,359,220 |
| Jan 19, 2026 | 6.49 | 6.64 | 6.44 | 6.60 | 6.60 | 2.17% | 62,033,060 |
| Jan 16, 2026 | 6.55 | 6.59 | 6.44 | 6.46 | 6.46 | -1.67% | 49,224,244 |
| Jan 15, 2026 | 6.44 | 6.67 | 6.42 | 6.57 | 6.57 | 1.23% | 62,826,173 |
| Jan 14, 2026 | 6.40 | 6.68 | 6.39 | 6.49 | 6.49 | 1.25% | 84,518,850 |
| Jan 13, 2026 | 6.53 | 6.54 | 6.40 | 6.41 | 6.41 | -1.84% | 61,924,090 |
| Jan 12, 2026 | 6.36 | 6.56 | 6.36 | 6.53 | 6.53 | 3.98% | 85,517,530 |
| Jan 9, 2026 | 6.18 | 6.31 | 6.18 | 6.28 | 6.28 | 1.62% | 55,087,690 |
| Jan 8, 2026 | 6.26 | 6.30 | 6.16 | 6.18 | 6.18 | -0.32% | 44,846,090 |
| Jan 7, 2026 | 6.25 | 6.30 | 6.19 | 6.20 | 6.20 | - | 58,342,420 |
| Jan 6, 2026 | 6.15 | 6.27 | 6.08 | 6.20 | 6.20 | 1.97% | 72,221,148 |
| Jan 5, 2026 | 6.05 | 6.13 | 5.95 | 6.08 | 6.08 | 4.65% | 83,970,300 |
| Dec 31, 2025 | 5.84 | 5.86 | 5.75 | 5.81 | 5.81 | -0.68% | 19,849,990 |
| Dec 30, 2025 | 5.81 | 5.88 | 5.78 | 5.85 | 5.85 | 0.52% | 18,723,180 |
| Dec 29, 2025 | 5.85 | 5.87 | 5.79 | 5.82 | 5.82 | -0.68% | 18,896,360 |
| Dec 26, 2025 | 5.91 | 5.92 | 5.82 | 5.86 | 5.86 | -1.01% | 17,910,970 |
| Dec 25, 2025 | 5.85 | 5.94 | 5.83 | 5.92 | 5.92 | 1.20% | 17,259,598 |
| Dec 24, 2025 | 5.80 | 5.88 | 5.79 | 5.85 | 5.85 | 0.34% | 14,332,650 |
| Dec 23, 2025 | 5.87 | 5.90 | 5.81 | 5.83 | 5.83 | -0.68% | 15,236,170 |
| Dec 22, 2025 | 5.82 | 5.94 | 5.81 | 5.87 | 5.87 | 0.86% | 21,588,540 |
| Dec 19, 2025 | 5.71 | 5.84 | 5.71 | 5.82 | 5.82 | 1.57% | 20,111,340 |
| Dec 18, 2025 | 5.67 | 5.75 | 5.64 | 5.73 | 5.73 | 0.70% | 15,431,220 |
| Dec 17, 2025 | 5.62 | 5.71 | 5.55 | 5.69 | 5.69 | 0.89% | 19,719,400 |
| Dec 16, 2025 | 5.69 | 5.71 | 5.61 | 5.64 | 5.64 | -1.40% | 18,279,680 |
| Dec 15, 2025 | 5.63 | 5.77 | 5.63 | 5.72 | 5.72 | 1.24% | 18,031,990 |
| Dec 12, 2025 | 5.63 | 5.69 | 5.62 | 5.65 | 5.65 | - | 12,989,400 |
| Dec 11, 2025 | 5.74 | 5.75 | 5.62 | 5.65 | 5.65 | -1.74% | 17,662,490 |
| Dec 10, 2025 | 5.70 | 5.77 | 5.68 | 5.75 | 5.75 | 0.70% | 13,670,260 |
| Dec 9, 2025 | 5.78 | 5.79 | 5.71 | 5.71 | 5.71 | -1.38% | 14,244,001 |
| Dec 8, 2025 | 5.81 | 5.85 | 5.77 | 5.79 | 5.79 | -0.52% | 18,856,760 |
| Dec 5, 2025 | 5.72 | 5.82 | 5.67 | 5.82 | 5.82 | 1.57% | 20,150,580 |
| Dec 4, 2025 | 5.72 | 5.76 | 5.61 | 5.73 | 5.73 | - | 19,142,180 |
| Dec 3, 2025 | 5.75 | 5.80 | 5.71 | 5.73 | 5.73 | 0.53% | 19,853,260 |
| Dec 2, 2025 | 5.75 | 5.76 | 5.67 | 5.70 | 5.70 | -1.04% | 15,002,600 |
| Dec 1, 2025 | 5.75 | 5.78 | 5.73 | 5.76 | 5.76 | 0.52% | 17,958,860 |
| Nov 28, 2025 | 5.71 | 5.75 | 5.69 | 5.73 | 5.73 | 0.70% | 17,301,100 |