Skip to main content
Zhejiang Tiantie Science and Technology Co., Ltd. (SHE:300587)
China flag China · Delayed Price · Currency is CNY
6.12
+0.11 (1.83%)
Apr 29, 2026, 3:04 PM CST

SHE:300587 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.156.205.946.016.01-2.12%38,921,597
Apr 27, 20265.796.205.756.146.146.04%43,706,468
Apr 24, 20265.825.905.705.795.79-0.86%25,306,100
Apr 23, 20265.786.035.515.845.842.28%54,825,379
Apr 22, 20265.765.885.685.715.71-1.55%22,630,880
Apr 21, 20265.885.895.705.805.80-1.36%29,996,570
Apr 20, 20266.146.145.865.885.88-2.49%34,791,154
Apr 17, 20265.876.355.836.036.031.69%68,342,158
Apr 16, 20265.236.045.185.935.9314.04%71,953,146
Apr 15, 20265.385.445.195.205.20-3.53%24,882,300
Apr 14, 20265.345.395.295.395.390.94%19,010,156
Apr 13, 20265.315.405.245.345.34-0.37%15,185,680
Apr 10, 20265.265.425.245.365.362.68%18,302,090
Apr 9, 20265.405.425.215.225.22-3.87%19,987,230
Apr 8, 20265.205.455.205.435.437.10%25,504,200
Apr 7, 20265.075.135.015.075.070.40%16,452,900
Apr 3, 20265.255.275.035.055.05-3.81%18,543,998
Apr 2, 20265.425.455.185.255.25-3.85%23,543,350
Apr 1, 20265.575.605.415.465.460.18%20,889,700
Mar 31, 20265.615.705.445.455.45-3.20%21,299,680
Mar 30, 20265.655.775.525.635.63-2.09%22,429,910
Mar 27, 20265.455.835.455.755.753.98%30,567,500
Mar 26, 20265.695.805.495.535.53-2.98%21,521,840
Mar 25, 20265.615.795.555.705.702.15%22,888,590
Mar 24, 20265.625.645.335.585.582.20%29,159,340
Mar 23, 20265.755.865.375.465.46-8.08%37,590,710
Mar 20, 20266.176.215.935.945.94-3.41%23,879,760
Mar 19, 20266.206.376.136.156.15-1.91%25,659,241
Mar 18, 20266.326.376.196.276.27-0.16%19,700,230
Mar 17, 20266.556.576.236.286.28-3.83%23,196,650
Mar 16, 20266.516.576.426.536.53-0.61%20,211,310
Mar 13, 20266.646.736.546.576.57-1.20%27,595,070
Mar 12, 20266.716.756.556.656.65-1.34%30,194,450
Mar 11, 20266.636.896.506.746.741.81%45,554,550
Mar 10, 20266.556.796.516.626.621.69%25,648,873
Mar 9, 20266.306.566.256.516.510.62%31,797,100
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