Skip to main content
Zhejiang Tiantie Science and Technology Co., Ltd. (SHE:300587)
China flag China · Delayed Price · Currency is CNY
6.47
-0.02 (-0.31%)
At close: Mar 6, 2026

SHE:300587 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.456.536.416.476.47-0.31%20,332,348
Mar 5, 20266.256.566.256.496.495.53%39,415,217
Mar 4, 20266.106.326.066.156.15-0.81%20,724,760
Mar 3, 20266.566.706.186.206.20-5.49%32,946,910
Mar 2, 20266.616.716.436.566.56-3.39%34,431,300
Feb 27, 20266.606.876.486.796.792.57%41,341,440
Feb 26, 20266.666.716.526.626.621.07%27,362,530
Feb 25, 20266.636.706.526.556.55-0.91%36,657,794
Feb 24, 20266.386.926.346.616.614.92%70,260,274
Feb 13, 20266.016.405.966.306.304.48%53,804,260
Feb 12, 20266.046.146.016.036.03-0.17%17,578,300
Feb 11, 20266.026.116.016.046.040.33%20,693,760
Feb 10, 20266.066.095.966.026.02-0.50%24,237,480
Feb 9, 20266.156.276.026.056.05-0.98%31,345,230
Feb 6, 20266.086.206.056.116.11-15,541,970
Feb 5, 20266.176.246.066.116.11-0.97%15,160,390
Feb 4, 20266.206.236.126.176.17-0.64%15,607,060
Feb 3, 20266.146.356.126.216.212.48%25,191,450
Feb 2, 20266.056.285.966.066.06-2.10%27,809,870
Jan 30, 20266.266.286.096.196.19-1.75%28,809,050
Jan 29, 20266.236.516.126.306.300.64%45,178,607
Jan 28, 20266.336.416.236.266.26-1.73%19,710,310
Jan 27, 20266.306.416.136.376.370.47%32,551,180
Jan 26, 20266.546.556.236.346.34-2.91%32,786,960
Jan 23, 20266.256.616.236.536.534.65%49,445,370
Jan 22, 20266.306.376.206.246.24-1.27%21,981,570
Jan 21, 20266.286.386.126.326.320.80%27,406,740
Jan 20, 20266.456.496.226.276.27-3.54%30,836,520
Jan 19, 20266.456.616.356.506.504.17%57,292,780
Jan 16, 20266.086.365.926.246.242.80%60,035,031
Jan 15, 20266.066.165.976.076.070.33%25,928,490
Jan 14, 20266.106.255.986.056.05-1.31%51,368,440
Jan 13, 20266.336.346.096.136.13-3.16%38,239,050
Jan 12, 20266.176.436.166.336.332.59%36,862,750
Jan 9, 20266.146.266.076.176.170.16%27,394,900
Jan 8, 20266.036.286.016.166.162.16%34,114,890
Jan 7, 20266.006.125.966.036.030.17%28,771,400
Jan 6, 20266.026.155.966.026.02-34,198,530
Jan 5, 20266.136.165.956.026.02-1.79%31,915,750
Dec 31, 20256.066.215.936.136.131.16%38,404,783
Dec 30, 20255.796.265.706.066.064.66%61,629,920
Dec 29, 20256.006.005.745.795.79-4.46%56,798,080
Dec 26, 20256.836.835.956.066.06-13.43%119,370,300
Dec 25, 20257.127.146.927.007.00-1.96%20,030,870
Dec 24, 20256.967.196.917.147.142.44%22,434,790
Dec 23, 20256.887.066.866.976.971.31%15,096,020
Dec 22, 20256.816.956.656.886.88-1.29%22,875,180
Dec 19, 20257.097.186.676.976.97-1.55%41,335,890
Dec 18, 20257.157.317.077.087.08-0.56%12,767,750
Dec 17, 20257.197.196.917.127.12-17,357,720
Dec 16, 20257.307.307.087.127.12-2.60%12,313,510
Dec 15, 20257.307.407.237.317.31-0.27%11,212,380
Dec 12, 20257.327.457.217.337.33-16,415,970
Dec 11, 20257.427.467.317.337.33-0.41%12,587,800
Dec 10, 20257.317.427.217.367.360.82%11,788,352
Dec 9, 20257.497.497.287.307.30-2.54%16,630,992
Dec 8, 20257.477.737.477.497.49-0.13%18,011,410
Dec 5, 20257.467.557.347.507.50-14,313,760
Dec 4, 20257.357.707.357.507.501.76%23,382,840
Dec 3, 20257.707.747.347.377.37-4.29%20,774,450
Dec 2, 20257.727.767.627.707.70-0.39%16,340,869
Dec 1, 20257.737.787.567.737.73-0.51%24,549,350
Nov 28, 20257.988.067.667.777.770.91%42,668,210
Nov 27, 20257.077.786.997.707.709.22%62,062,524
Nov 26, 20257.057.136.977.057.05-0.14%9,774,445
Nov 25, 20257.077.177.027.067.060.14%15,620,250
Nov 24, 20257.137.186.847.057.05-22,342,520
Nov 21, 20257.367.447.017.057.05-5.24%27,321,720
Nov 20, 20257.737.887.387.447.44-3.00%22,277,720
Nov 19, 20257.978.047.657.677.67-4.13%24,833,190
Nov 18, 20258.178.207.708.008.00-0.25%44,401,950
Nov 17, 20257.608.207.508.028.025.53%52,458,730
Nov 14, 20257.387.727.307.607.602.29%36,903,120
Nov 13, 20257.387.587.287.437.431.64%27,740,130
Nov 12, 20257.467.467.237.317.31-1.75%15,402,050
Nov 11, 20257.507.597.397.447.44-0.13%15,203,150
Nov 10, 20257.437.577.407.457.450.54%17,788,290
Nov 7, 20257.397.587.257.417.41-18,511,230
Nov 6, 20257.277.577.227.417.411.65%19,274,990
Nov 5, 20257.277.397.187.297.29-0.82%20,467,510
Nov 4, 20257.597.617.297.357.35-3.29%21,323,060
Nov 3, 20257.787.817.457.607.60-2.19%17,861,670
Oct 31, 20257.657.937.657.777.771.17%20,829,290
Oct 30, 20258.028.077.647.687.68-0.52%23,555,490
Oct 29, 20257.947.957.707.727.72-2.53%19,464,160
Oct 28, 20257.858.077.757.927.921.15%20,826,000
Oct 27, 20258.028.247.787.837.83-34,892,750
Oct 24, 20257.387.847.367.837.836.82%26,781,820
Oct 23, 20257.507.527.267.337.33-2.53%14,229,810
Oct 22, 20257.627.657.437.527.52-1.70%12,730,100
Oct 21, 20257.437.717.347.657.653.24%20,422,710
Oct 20, 20257.587.657.327.417.41-0.27%21,071,290
Oct 17, 20257.837.887.357.437.43-4.99%24,881,930
Oct 16, 20257.977.977.747.827.82-1.76%19,282,810
Oct 15, 20257.998.057.757.967.96-0.25%16,880,170
Oct 14, 20258.308.427.987.987.98-3.16%28,275,450
Oct 13, 20257.668.377.658.248.24-4.85%39,572,440
Oct 10, 20259.309.318.518.668.66-6.68%53,413,160
Oct 9, 20259.089.379.009.289.285.22%55,277,240
Sep 30, 20258.908.908.568.828.820.68%36,717,580