Skip to main content
Zhejiang Taitan Co.,Ltd. (SHE:003036)
China flag China · Delayed Price · Currency is CNY
18.65
+0.51 (2.81%)
Mar 10, 2026, 3:04 PM CST

Zhejiang Taitan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202619.2319.3518.6118.6518.652.81%10,218,353
Mar 9, 202618.0018.8017.9018.1418.140.61%11,637,276
Mar 6, 202618.0018.5117.6418.0318.03-1.26%10,437,100
Mar 5, 202616.9318.2616.9318.2618.2610.00%5,125,100
Mar 4, 202616.1916.7216.0716.6016.601.47%4,596,000
Mar 3, 202617.4017.4916.3116.3616.36-6.51%6,873,500
Mar 2, 202618.4518.6517.3817.5017.50-7.41%10,141,030
Feb 27, 202618.4019.6018.3018.9018.902.27%8,184,200
Feb 26, 202618.4418.9518.2118.4818.481.09%10,163,200
Feb 25, 202618.1518.8118.0018.2818.280.49%6,737,000
Feb 24, 202618.3918.7918.0318.1918.190.94%7,303,575
Feb 13, 202619.0619.6617.8618.0218.02-4.20%16,250,770
Feb 12, 202617.9019.4417.7018.8118.816.45%25,415,180
Feb 11, 202617.4618.2417.3817.6717.671.09%6,761,100
Feb 10, 202617.6918.0417.4817.4817.48-1.24%6,222,900
Feb 9, 202617.5017.9817.3017.7017.701.84%10,852,360
Feb 6, 202618.4818.4817.3117.3817.38-6.86%20,110,390
Feb 5, 202616.9718.6616.8118.6618.6610.02%10,544,990
Feb 4, 202616.4016.9816.3316.9616.963.35%5,683,800
Feb 3, 202616.1916.4816.0916.4116.411.48%3,159,900
Feb 2, 202615.9116.4515.8716.1716.171.19%4,130,978
Jan 30, 202615.7516.0015.6415.9815.981.01%2,205,100
Jan 29, 202615.8516.1315.6915.8215.82-0.82%2,492,700
Jan 28, 202616.2716.3015.8515.9515.95-1.97%3,181,081
Jan 27, 202616.5016.5115.9116.2716.27-1.57%2,852,300
Jan 26, 202616.8416.8816.3016.5316.53-1.67%3,783,000
Jan 23, 202617.0617.1616.7016.8116.81-1.12%4,252,527
Jan 22, 202616.7217.2016.6417.0017.001.67%5,952,135
Jan 21, 202616.4216.7916.2816.7216.721.58%4,127,476
Jan 20, 202616.3016.5116.1916.4616.460.98%3,009,500
Jan 19, 202616.1316.4016.0716.3016.300.93%2,961,676
Jan 16, 202616.3116.4516.1016.1516.15-0.92%2,346,276
Jan 15, 202616.1616.6416.0716.3016.300.56%3,122,900
Jan 14, 202616.2816.5615.9116.2116.21-0.12%5,035,589
Jan 13, 202616.1216.5215.8616.2316.231.00%5,012,034
Jan 12, 202615.9516.2715.6916.0716.071.01%5,319,576
Jan 9, 202615.9015.9315.7615.9115.91-0.31%3,059,635
Jan 8, 202616.0316.0315.8515.9615.96-0.37%2,417,058
Jan 7, 202615.8116.1515.7316.0216.021.20%3,434,397
Jan 6, 202616.0216.0315.7615.8315.83-1.19%3,937,200
Jan 5, 202615.9116.6515.6516.0216.023.49%7,445,069
Dec 31, 202515.6215.6215.3515.4815.48-0.90%1,746,669
Dec 30, 202515.6015.7415.5415.6215.62-0.38%1,667,100
Dec 29, 202515.6115.8015.4115.6815.680.45%2,201,900
Dec 26, 202515.8015.9015.5215.6115.61-1.27%2,562,600
Dec 25, 202515.6115.9615.5015.8115.811.28%2,702,926
Dec 24, 202515.7315.9815.5115.6115.61-1.76%4,901,926
Dec 23, 202516.2317.3015.8215.8915.89-2.09%7,606,844
Dec 22, 202515.9616.4615.8516.2316.232.20%2,747,653
Dec 19, 202515.2915.9415.2915.8815.883.79%2,783,989
Dec 18, 202515.1415.3915.0315.3015.300.72%2,056,889
Dec 17, 202515.0715.2114.8815.1915.190.80%2,078,796
Dec 16, 202515.5115.6915.0515.0715.07-3.40%2,692,700
Dec 15, 202515.9115.9115.4515.6015.60-2.32%2,486,100
Dec 12, 202515.9116.1615.7715.9715.970.44%2,639,827
Dec 11, 202516.1616.2815.9015.9015.90-1.61%2,816,661
Dec 10, 202516.7716.7916.0816.1616.16-4.15%7,295,600
Dec 9, 202516.7117.4216.6516.8616.860.54%4,434,914
Dec 8, 202517.2017.2116.7316.7716.77-2.50%5,376,600
Dec 5, 202517.1017.3516.9217.2017.20-1.43%5,337,258
Dec 4, 202517.0017.8916.4517.4517.451.93%8,489,369
Dec 3, 202516.7918.4816.7817.1217.121.90%8,251,412
Dec 2, 202516.8516.8816.5216.8016.80-0.30%2,262,486
Dec 1, 202517.0117.1016.7116.8516.85-0.88%3,224,950
Nov 28, 202516.6017.1316.5017.0017.002.10%3,315,300
Nov 27, 202516.3416.7216.3216.6516.651.59%2,359,100
Nov 26, 202516.5616.8216.3216.3916.39-1.09%2,566,526
Nov 25, 202516.3716.6316.3016.5716.571.66%2,310,000
Nov 24, 202516.4816.5916.0516.3016.30-0.79%3,506,507
Nov 21, 202516.5516.8815.5916.4316.43-1.32%8,171,278
Nov 20, 202517.2817.3716.5516.6516.65-3.14%4,506,428
Nov 19, 202517.7617.8617.1117.1917.19-3.59%5,003,157
Nov 18, 202518.0218.2617.6517.8317.83-1.05%5,306,000
Nov 17, 202518.4918.8018.0018.0218.02-2.59%7,233,381
Nov 14, 202518.0018.5818.0018.5018.501.59%8,661,900
Nov 13, 202518.0118.5517.8818.2118.210.66%9,412,300
Nov 12, 202517.9018.4217.6218.0918.091.01%9,313,300
Nov 11, 202517.7818.0817.3817.9117.911.30%7,272,274
Nov 10, 202517.6018.1517.5017.6817.680.51%8,098,180
Nov 7, 202517.6017.9317.2617.5917.59-0.17%8,910,653
Nov 6, 202517.0918.2816.9217.6217.624.14%15,465,590
Nov 5, 202516.7717.0516.7716.9216.92-1.28%9,275,428
Nov 4, 202517.3017.4516.8017.1417.14-5.62%16,474,570
Nov 3, 202520.9021.5018.1418.1618.16-9.92%28,647,520
Oct 31, 202520.1620.1620.1620.1620.169.98%5,593,538
Oct 30, 202516.6218.3316.4318.3318.3310.02%10,923,570
Oct 29, 202516.6516.7516.3016.6616.660.06%2,792,600
Oct 28, 202516.4616.9016.4116.6516.650.18%3,155,050
Oct 27, 202516.5816.9316.4816.6216.620.24%3,146,700
Oct 24, 202516.5016.7016.3816.5816.580.67%2,701,400
Oct 23, 202516.4316.5216.1816.4716.47-0.48%1,797,101
Oct 22, 202516.5716.8816.5016.5516.55-0.12%2,393,500
Oct 21, 202516.4916.6616.4816.5716.570.55%1,968,200
Oct 20, 202516.2316.6816.2216.4816.482.42%2,677,500
Oct 17, 202516.4116.4416.0816.0916.09-1.47%2,205,815
Oct 16, 202517.0017.0016.2016.3316.33-3.03%2,954,093
Oct 15, 202516.6717.0216.4816.8416.842.31%3,578,570
Oct 14, 202516.9517.2416.4116.4616.46-2.37%3,294,041
Oct 13, 202516.3216.9416.0616.8616.86-1.40%3,434,828
Oct 10, 202517.4217.4517.0117.1017.10-1.55%3,589,700