Zhejiang Taitan Co.,Ltd. (SHE:003036)
China
· Delayed Price · Currency is CNY 35.05
+1.22 (3.61%)
Apr 29, 2026, 3:04 PM CST
Zhejiang Taitan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.93 | 35.18 | 31.99 | 35.05 | 35.05 | 3.61% | 26,612,209 |
| Apr 28, 2026 | 37.10 | 38.25 | 33.55 | 33.83 | 33.83 | -8.44% | 32,071,745 |
| Apr 27, 2026 | 36.28 | 36.95 | 36.28 | 36.95 | 36.95 | 10.00% | 3,393,050 |
| Apr 24, 2026 | 30.46 | 33.59 | 30.00 | 33.59 | 33.59 | 9.99% | 20,325,092 |
| Apr 23, 2026 | 28.40 | 31.28 | 28.40 | 30.54 | 30.54 | 5.75% | 18,136,484 |
| Apr 22, 2026 | 27.24 | 29.50 | 27.06 | 28.88 | 28.88 | 4.90% | 17,094,551 |
| Apr 21, 2026 | 27.77 | 28.35 | 27.27 | 27.53 | 27.53 | -0.61% | 12,570,600 |
| Apr 20, 2026 | 28.16 | 28.40 | 27.55 | 27.70 | 27.70 | -2.29% | 10,040,533 |
| Apr 17, 2026 | 28.36 | 28.89 | 27.52 | 28.35 | 28.35 | -2.04% | 11,608,296 |
| Apr 16, 2026 | 29.70 | 29.70 | 28.21 | 28.94 | 28.94 | -2.56% | 20,994,720 |
| Apr 15, 2026 | 26.76 | 29.70 | 26.11 | 29.70 | 29.70 | 10.00% | 13,617,402 |
| Apr 14, 2026 | 28.44 | 28.88 | 26.52 | 27.00 | 27.00 | -2.70% | 21,860,106 |
| Apr 13, 2026 | 26.40 | 29.13 | 25.89 | 27.75 | 27.75 | 4.80% | 34,470,140 |
| Apr 10, 2026 | 24.29 | 26.48 | 24.01 | 26.48 | 26.48 | 10.01% | 8,947,302 |
| Apr 9, 2026 | 24.00 | 24.32 | 23.50 | 24.07 | 24.07 | -1.63% | 7,876,702 |
| Apr 8, 2026 | 24.31 | 24.64 | 23.55 | 24.47 | 24.47 | 1.96% | 9,252,002 |
| Apr 7, 2026 | 24.15 | 24.56 | 23.68 | 24.00 | 24.00 | -0.74% | 7,893,884 |
| Apr 3, 2026 | 25.19 | 25.30 | 23.50 | 24.18 | 24.18 | -3.05% | 11,380,209 |
| Apr 2, 2026 | 26.03 | 26.19 | 24.70 | 24.94 | 24.94 | -5.14% | 16,753,976 |
| Apr 1, 2026 | 27.46 | 28.22 | 25.82 | 26.29 | 26.29 | -5.64% | 21,274,757 |
| Mar 31, 2026 | 26.91 | 28.88 | 26.85 | 27.86 | 27.86 | 2.80% | 21,183,320 |
| Mar 30, 2026 | 24.19 | 27.10 | 24.10 | 27.10 | 27.10 | 9.98% | 18,480,325 |
| Mar 27, 2026 | 24.00 | 25.18 | 23.04 | 24.64 | 24.64 | 0.57% | 17,699,030 |
| Mar 26, 2026 | 23.24 | 25.00 | 22.22 | 24.50 | 24.50 | 5.29% | 20,654,360 |
| Mar 25, 2026 | 22.50 | 23.74 | 22.15 | 23.27 | 23.27 | 4.82% | 18,801,554 |
| Mar 24, 2026 | 21.23 | 22.40 | 21.19 | 22.20 | 22.20 | 7.98% | 16,330,572 |
| Mar 23, 2026 | 20.15 | 21.88 | 20.15 | 20.56 | 20.56 | 1.28% | 14,501,170 |
| Mar 20, 2026 | 20.45 | 21.57 | 20.01 | 20.30 | 20.30 | -0.73% | 12,537,980 |
| Mar 19, 2026 | 19.71 | 21.50 | 19.58 | 20.45 | 20.45 | 4.07% | 14,943,610 |
| Mar 18, 2026 | 18.40 | 19.77 | 18.18 | 19.65 | 19.65 | 7.32% | 12,036,770 |
| Mar 17, 2026 | 18.40 | 18.83 | 18.18 | 18.31 | 18.31 | 0.33% | 7,899,900 |
| Mar 16, 2026 | 18.40 | 18.60 | 17.90 | 18.25 | 18.25 | -0.82% | 5,765,200 |
| Mar 13, 2026 | 18.95 | 19.13 | 18.38 | 18.40 | 18.40 | -2.44% | 7,702,100 |
| Mar 12, 2026 | 19.43 | 19.84 | 18.78 | 18.86 | 18.86 | -3.87% | 9,868,300 |
| Mar 11, 2026 | 18.57 | 19.80 | 18.56 | 19.62 | 19.62 | 5.20% | 12,207,870 |
| Mar 10, 2026 | 19.23 | 19.35 | 18.61 | 18.65 | 18.65 | 2.81% | 10,218,353 |
| Mar 9, 2026 | 18.00 | 18.80 | 17.90 | 18.14 | 18.14 | 0.61% | 11,637,276 |
| Mar 6, 2026 | 18.00 | 18.51 | 17.64 | 18.03 | 18.03 | -1.26% | 10,437,100 |
| Mar 5, 2026 | 16.93 | 18.26 | 16.93 | 18.26 | 18.26 | 10.00% | 5,125,100 |
| Mar 4, 2026 | 16.19 | 16.72 | 16.07 | 16.60 | 16.60 | 1.47% | 4,596,000 |
| Mar 3, 2026 | 17.40 | 17.49 | 16.31 | 16.36 | 16.36 | -6.51% | 6,873,500 |
| Mar 2, 2026 | 18.45 | 18.65 | 17.38 | 17.50 | 17.50 | -7.41% | 10,141,030 |
| Feb 27, 2026 | 18.40 | 19.60 | 18.30 | 18.90 | 18.90 | 2.27% | 8,184,200 |
| Feb 26, 2026 | 18.44 | 18.95 | 18.21 | 18.48 | 18.48 | 1.09% | 10,163,200 |
| Feb 25, 2026 | 18.15 | 18.81 | 18.00 | 18.28 | 18.28 | 0.49% | 6,737,000 |
| Feb 24, 2026 | 18.39 | 18.79 | 18.03 | 18.19 | 18.19 | 0.94% | 7,303,575 |
| Feb 13, 2026 | 19.06 | 19.66 | 17.86 | 18.02 | 18.02 | -4.20% | 16,250,770 |
| Feb 12, 2026 | 17.90 | 19.44 | 17.70 | 18.81 | 18.81 | 6.45% | 25,415,180 |
| Feb 11, 2026 | 17.46 | 18.24 | 17.38 | 17.67 | 17.67 | 1.09% | 6,761,100 |
| Feb 10, 2026 | 17.69 | 18.04 | 17.48 | 17.48 | 17.48 | -1.24% | 6,222,900 |
| Feb 9, 2026 | 17.50 | 17.98 | 17.30 | 17.70 | 17.70 | 1.84% | 10,852,360 |
| Feb 6, 2026 | 18.48 | 18.48 | 17.31 | 17.38 | 17.38 | -6.86% | 20,110,390 |
| Feb 5, 2026 | 16.97 | 18.66 | 16.81 | 18.66 | 18.66 | 10.02% | 10,544,990 |
| Feb 4, 2026 | 16.40 | 16.98 | 16.33 | 16.96 | 16.96 | 3.35% | 5,683,800 |
| Feb 3, 2026 | 16.19 | 16.48 | 16.09 | 16.41 | 16.41 | 1.48% | 3,159,900 |
| Feb 2, 2026 | 15.91 | 16.45 | 15.87 | 16.17 | 16.17 | 1.19% | 4,130,978 |
| Jan 30, 2026 | 15.75 | 16.00 | 15.64 | 15.98 | 15.98 | 1.01% | 2,205,100 |
| Jan 29, 2026 | 15.85 | 16.13 | 15.69 | 15.82 | 15.82 | -0.82% | 2,492,700 |
| Jan 28, 2026 | 16.27 | 16.30 | 15.85 | 15.95 | 15.95 | -1.97% | 3,181,081 |
| Jan 27, 2026 | 16.50 | 16.51 | 15.91 | 16.27 | 16.27 | -1.57% | 2,852,300 |
| Jan 26, 2026 | 16.84 | 16.88 | 16.30 | 16.53 | 16.53 | -1.67% | 3,783,000 |
| Jan 23, 2026 | 17.06 | 17.16 | 16.70 | 16.81 | 16.81 | -1.12% | 4,252,527 |
| Jan 22, 2026 | 16.72 | 17.20 | 16.64 | 17.00 | 17.00 | 1.67% | 5,952,135 |
| Jan 21, 2026 | 16.42 | 16.79 | 16.28 | 16.72 | 16.72 | 1.58% | 4,127,476 |
| Jan 20, 2026 | 16.30 | 16.51 | 16.19 | 16.46 | 16.46 | 0.98% | 3,009,500 |
| Jan 19, 2026 | 16.13 | 16.40 | 16.07 | 16.30 | 16.30 | 0.93% | 2,961,676 |
| Jan 16, 2026 | 16.31 | 16.45 | 16.10 | 16.15 | 16.15 | -0.92% | 2,346,276 |
| Jan 15, 2026 | 16.16 | 16.64 | 16.07 | 16.30 | 16.30 | 0.56% | 3,122,900 |
| Jan 14, 2026 | 16.28 | 16.56 | 15.91 | 16.21 | 16.21 | -0.12% | 5,035,589 |
| Jan 13, 2026 | 16.12 | 16.52 | 15.86 | 16.23 | 16.23 | 1.00% | 5,012,034 |
| Jan 12, 2026 | 15.95 | 16.27 | 15.69 | 16.07 | 16.07 | 1.01% | 5,319,576 |
| Jan 9, 2026 | 15.90 | 15.93 | 15.76 | 15.91 | 15.91 | -0.31% | 3,059,635 |
| Jan 8, 2026 | 16.03 | 16.03 | 15.85 | 15.96 | 15.96 | -0.37% | 2,417,058 |
| Jan 7, 2026 | 15.81 | 16.15 | 15.73 | 16.02 | 16.02 | 1.20% | 3,434,397 |
| Jan 6, 2026 | 16.02 | 16.03 | 15.76 | 15.83 | 15.83 | -1.19% | 3,937,200 |
| Jan 5, 2026 | 15.91 | 16.65 | 15.65 | 16.02 | 16.02 | 3.49% | 7,445,069 |
| Dec 31, 2025 | 15.62 | 15.62 | 15.35 | 15.48 | 15.48 | -0.90% | 1,746,669 |
| Dec 30, 2025 | 15.60 | 15.74 | 15.54 | 15.62 | 15.62 | -0.38% | 1,667,100 |
| Dec 29, 2025 | 15.61 | 15.80 | 15.41 | 15.68 | 15.68 | 0.45% | 2,201,900 |
| Dec 26, 2025 | 15.80 | 15.90 | 15.52 | 15.61 | 15.61 | -1.27% | 2,562,600 |
| Dec 25, 2025 | 15.61 | 15.96 | 15.50 | 15.81 | 15.81 | 1.28% | 2,702,926 |
| Dec 24, 2025 | 15.73 | 15.98 | 15.51 | 15.61 | 15.61 | -1.76% | 4,901,926 |
| Dec 23, 2025 | 16.23 | 17.30 | 15.82 | 15.89 | 15.89 | -2.09% | 7,606,844 |
| Dec 22, 2025 | 15.96 | 16.46 | 15.85 | 16.23 | 16.23 | 2.20% | 2,747,653 |
| Dec 19, 2025 | 15.29 | 15.94 | 15.29 | 15.88 | 15.88 | 3.79% | 2,783,989 |
| Dec 18, 2025 | 15.14 | 15.39 | 15.03 | 15.30 | 15.30 | 0.72% | 2,056,889 |
| Dec 17, 2025 | 15.07 | 15.21 | 14.88 | 15.19 | 15.19 | 0.80% | 2,078,796 |
| Dec 16, 2025 | 15.51 | 15.69 | 15.05 | 15.07 | 15.07 | -3.40% | 2,692,700 |
| Dec 15, 2025 | 15.91 | 15.91 | 15.45 | 15.60 | 15.60 | -2.32% | 2,486,100 |
| Dec 12, 2025 | 15.91 | 16.16 | 15.77 | 15.97 | 15.97 | 0.44% | 2,639,827 |
| Dec 11, 2025 | 16.16 | 16.28 | 15.90 | 15.90 | 15.90 | -1.61% | 2,816,661 |
| Dec 10, 2025 | 16.77 | 16.79 | 16.08 | 16.16 | 16.16 | -4.15% | 7,295,600 |
| Dec 9, 2025 | 16.71 | 17.42 | 16.65 | 16.86 | 16.86 | 0.54% | 4,434,914 |
| Dec 8, 2025 | 17.20 | 17.21 | 16.73 | 16.77 | 16.77 | -2.50% | 5,376,600 |
| Dec 5, 2025 | 17.10 | 17.35 | 16.92 | 17.20 | 17.20 | -1.43% | 5,337,258 |
| Dec 4, 2025 | 17.00 | 17.89 | 16.45 | 17.45 | 17.45 | 1.93% | 8,489,369 |
| Dec 3, 2025 | 16.79 | 18.48 | 16.78 | 17.12 | 17.12 | 1.90% | 8,251,412 |
| Dec 2, 2025 | 16.85 | 16.88 | 16.52 | 16.80 | 16.80 | -0.30% | 2,262,486 |
| Dec 1, 2025 | 17.01 | 17.10 | 16.71 | 16.85 | 16.85 | -0.88% | 3,224,950 |
| Nov 28, 2025 | 16.60 | 17.13 | 16.50 | 17.00 | 17.00 | 2.10% | 3,315,300 |