Zhejiang Tongxing Technology CO., Ltd. (SHE:301252)
China
· Delayed Price · Currency is CNY 36.57
-0.13 (-0.35%)
Apr 29, 2026, 4:00 PM EDT
SHE:301252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36.65 | 37.50 | 36.24 | 36.57 | 36.57 | -0.35% | 2,439,907 |
| Apr 28, 2026 | 37.65 | 37.86 | 36.40 | 36.70 | 36.70 | -3.55% | 4,420,258 |
| Apr 27, 2026 | 36.00 | 40.29 | 36.00 | 38.05 | 38.05 | 7.61% | 7,034,086 |
| Apr 24, 2026 | 36.56 | 36.84 | 34.75 | 35.36 | 35.36 | -4.41% | 3,317,960 |
| Apr 23, 2026 | 38.00 | 38.20 | 36.56 | 36.99 | 36.99 | -2.81% | 2,853,150 |
| Apr 22, 2026 | 37.95 | 38.52 | 37.14 | 38.06 | 38.06 | -1.55% | 3,020,713 |
| Apr 21, 2026 | 39.19 | 39.39 | 37.97 | 38.66 | 38.66 | -1.88% | 3,085,218 |
| Apr 20, 2026 | 39.20 | 40.28 | 39.02 | 39.40 | 39.40 | 0.25% | 3,198,491 |
| Apr 17, 2026 | 38.62 | 39.49 | 38.03 | 39.30 | 39.30 | 1.37% | 3,055,237 |
| Apr 16, 2026 | 38.04 | 39.38 | 38.04 | 38.77 | 38.77 | 1.92% | 3,841,199 |
| Apr 15, 2026 | 38.54 | 39.26 | 37.70 | 38.04 | 38.04 | -1.07% | 3,586,837 |
| Apr 14, 2026 | 37.68 | 38.88 | 37.58 | 38.45 | 38.45 | 2.37% | 3,823,736 |
| Apr 13, 2026 | 38.10 | 38.55 | 37.20 | 37.56 | 37.56 | -2.09% | 2,869,690 |
| Apr 10, 2026 | 38.20 | 39.20 | 37.80 | 38.36 | 38.36 | 0.68% | 3,131,131 |
| Apr 9, 2026 | 36.85 | 38.80 | 36.51 | 38.10 | 38.10 | 3.56% | 4,327,304 |
| Apr 8, 2026 | 35.44 | 37.08 | 35.44 | 36.79 | 36.79 | 5.84% | 2,819,619 |
| Apr 7, 2026 | 35.58 | 36.23 | 34.69 | 34.76 | 34.76 | -1.53% | 2,021,389 |
| Apr 3, 2026 | 36.76 | 36.88 | 35.20 | 35.30 | 35.30 | -3.63% | 1,963,220 |
| Apr 2, 2026 | 36.84 | 37.50 | 36.15 | 36.63 | 36.63 | -1.77% | 2,452,973 |
| Apr 1, 2026 | 37.16 | 37.50 | 36.62 | 37.29 | 37.29 | 2.39% | 2,801,862 |
| Mar 31, 2026 | 37.00 | 38.47 | 35.50 | 36.42 | 36.42 | 0.55% | 4,870,643 |
| Mar 30, 2026 | 34.22 | 36.88 | 34.22 | 36.22 | 36.22 | 3.34% | 4,038,471 |
| Mar 27, 2026 | 35.30 | 36.50 | 34.60 | 35.05 | 35.05 | -2.83% | 4,979,411 |
| Mar 26, 2026 | 34.40 | 36.44 | 33.80 | 36.07 | 36.07 | 5.25% | 5,747,766 |
| Mar 25, 2026 | 34.50 | 35.66 | 34.00 | 34.27 | 34.27 | 0.65% | 2,774,040 |
| Mar 24, 2026 | 33.70 | 34.34 | 33.00 | 34.05 | 34.05 | 3.03% | 3,162,164 |
| Mar 23, 2026 | 35.35 | 36.50 | 32.85 | 33.05 | 33.05 | -10.02% | 5,162,760 |
| Mar 20, 2026 | 38.75 | 39.38 | 36.60 | 36.73 | 36.73 | -3.34% | 3,492,317 |
| Mar 19, 2026 | 38.94 | 39.46 | 37.83 | 38.00 | 38.00 | -3.92% | 2,713,595 |
| Mar 18, 2026 | 38.14 | 39.69 | 37.34 | 39.55 | 39.55 | 5.78% | 3,862,994 |
| Mar 17, 2026 | 40.23 | 40.23 | 37.30 | 37.39 | 37.39 | -6.06% | 3,827,742 |
| Mar 16, 2026 | 41.40 | 41.60 | 39.30 | 39.80 | 39.80 | -4.35% | 4,589,413 |
| Mar 13, 2026 | 40.49 | 42.46 | 40.00 | 41.61 | 41.61 | 1.49% | 5,680,346 |
| Mar 12, 2026 | 41.00 | 42.04 | 40.04 | 41.00 | 41.00 | 1.99% | 5,010,146 |
| Mar 11, 2026 | 39.82 | 41.80 | 39.50 | 40.20 | 40.20 | 0.95% | 5,291,696 |
| Mar 10, 2026 | 37.66 | 40.50 | 37.66 | 39.82 | 39.82 | 7.77% | 5,115,801 |
| Mar 9, 2026 | 37.08 | 37.15 | 35.50 | 36.95 | 36.95 | -0.89% | 3,922,026 |
| Mar 6, 2026 | 37.05 | 38.20 | 36.63 | 37.28 | 37.28 | -0.21% | 4,043,739 |
| Mar 5, 2026 | 38.41 | 39.05 | 37.11 | 37.36 | 37.36 | -1.63% | 4,028,107 |
| Mar 4, 2026 | 37.58 | 39.17 | 36.55 | 37.98 | 37.98 | 0.08% | 3,488,187 |
| Mar 3, 2026 | 40.64 | 41.29 | 37.92 | 37.95 | 37.95 | -5.34% | 4,205,647 |
| Mar 2, 2026 | 40.40 | 41.14 | 39.50 | 40.09 | 40.09 | -2.91% | 4,432,832 |
| Feb 27, 2026 | 40.90 | 41.99 | 40.50 | 41.29 | 41.29 | 0.34% | 4,366,912 |
| Feb 26, 2026 | 38.19 | 42.50 | 37.84 | 41.15 | 41.15 | 7.72% | 7,080,911 |
| Feb 25, 2026 | 38.58 | 38.62 | 37.82 | 38.20 | 38.20 | -0.49% | 4,235,679 |
| Feb 24, 2026 | 39.39 | 39.88 | 38.31 | 38.39 | 38.39 | -0.31% | 4,480,841 |
| Feb 13, 2026 | 39.74 | 40.43 | 38.51 | 38.51 | 38.51 | -3.22% | 6,955,810 |
| Feb 12, 2026 | 38.41 | 40.95 | 38.38 | 39.79 | 39.79 | 2.87% | 9,728,901 |
| Feb 11, 2026 | 35.03 | 39.49 | 35.00 | 38.68 | 38.68 | 9.45% | 12,001,755 |
| Feb 10, 2026 | 34.50 | 36.48 | 34.01 | 35.34 | 35.34 | 2.20% | 8,283,155 |
| Feb 9, 2026 | 33.00 | 35.01 | 32.81 | 34.58 | 34.58 | 6.66% | 9,564,321 |
| Feb 6, 2026 | 31.04 | 32.58 | 30.42 | 32.42 | 32.42 | 4.35% | 4,956,875 |
| Feb 5, 2026 | 31.70 | 31.70 | 30.81 | 31.07 | 31.07 | -1.96% | 2,140,815 |
| Feb 4, 2026 | 31.10 | 32.33 | 30.52 | 31.69 | 31.69 | 2.39% | 4,034,277 |
| Feb 3, 2026 | 30.12 | 31.07 | 30.12 | 30.95 | 30.95 | 2.96% | 1,752,892 |
| Feb 2, 2026 | 30.68 | 31.12 | 30.00 | 30.06 | 30.06 | -2.05% | 2,369,195 |
| Jan 30, 2026 | 30.35 | 30.92 | 30.08 | 30.69 | 30.69 | 1.19% | 2,488,262 |
| Jan 29, 2026 | 31.48 | 31.60 | 30.17 | 30.33 | 30.33 | -3.65% | 3,246,964 |
| Jan 28, 2026 | 32.49 | 32.80 | 31.31 | 31.48 | 31.48 | -3.05% | 3,483,934 |
| Jan 27, 2026 | 32.27 | 32.52 | 31.05 | 32.47 | 32.47 | -0.18% | 3,989,710 |
| Jan 26, 2026 | 32.78 | 33.39 | 32.20 | 32.53 | 32.53 | -0.37% | 4,778,609 |
| Jan 23, 2026 | 32.87 | 33.09 | 32.58 | 32.65 | 32.65 | -0.79% | 3,683,425 |
| Jan 22, 2026 | 32.48 | 33.11 | 31.90 | 32.91 | 32.91 | 1.76% | 5,535,683 |
| Jan 21, 2026 | 31.23 | 32.78 | 30.86 | 32.34 | 32.34 | 3.16% | 3,916,596 |
| Jan 20, 2026 | 32.18 | 32.48 | 30.90 | 31.35 | 31.35 | -2.61% | 4,148,050 |
| Jan 19, 2026 | 33.00 | 33.28 | 32.08 | 32.19 | 32.19 | -1.92% | 4,194,213 |
| Jan 16, 2026 | 31.98 | 33.16 | 31.76 | 32.82 | 32.82 | 3.05% | 6,551,088 |
| Jan 15, 2026 | 31.79 | 32.29 | 31.39 | 31.85 | 31.85 | -1.03% | 4,617,575 |
| Jan 14, 2026 | 32.66 | 33.11 | 31.65 | 32.18 | 32.18 | -3.22% | 11,252,120 |
| Jan 13, 2026 | 32.02 | 36.49 | 32.02 | 33.25 | 33.25 | 3.91% | 17,145,390 |
| Jan 12, 2026 | 32.04 | 32.63 | 31.50 | 32.00 | 32.00 | -0.06% | 5,237,639 |
| Jan 9, 2026 | 31.31 | 32.25 | 31.22 | 32.02 | 32.02 | 1.81% | 4,691,563 |
| Jan 8, 2026 | 31.38 | 31.78 | 31.10 | 31.45 | 31.45 | -0.25% | 4,541,264 |
| Jan 7, 2026 | 32.00 | 32.31 | 30.31 | 31.53 | 31.53 | -2.98% | 8,003,211 |
| Jan 6, 2026 | 33.16 | 33.30 | 32.40 | 32.50 | 32.50 | -1.99% | 7,315,802 |
| Jan 5, 2026 | 32.57 | 33.69 | 32.21 | 33.16 | 33.16 | 2.00% | 8,945,368 |
| Dec 31, 2025 | 32.00 | 33.17 | 32.00 | 32.51 | 32.51 | -2.34% | 9,606,032 |
| Dec 30, 2025 | 30.51 | 35.27 | 30.50 | 33.29 | 33.29 | 10.34% | 18,302,840 |
| Dec 29, 2025 | 30.77 | 30.77 | 29.89 | 30.17 | 30.17 | -0.59% | 4,086,394 |
| Dec 26, 2025 | 30.38 | 31.08 | 30.00 | 30.35 | 30.35 | -2.03% | 7,531,852 |
| Dec 25, 2025 | 28.34 | 31.48 | 28.25 | 30.98 | 30.98 | 8.63% | 10,910,380 |
| Dec 24, 2025 | 28.05 | 28.82 | 27.97 | 28.52 | 28.52 | 0.92% | 3,586,193 |
| Dec 23, 2025 | 27.48 | 28.50 | 27.48 | 28.26 | 28.26 | 2.58% | 4,565,512 |
| Dec 22, 2025 | 27.12 | 28.30 | 26.75 | 27.55 | 27.55 | 1.66% | 3,075,218 |
| Dec 19, 2025 | 27.39 | 27.90 | 27.02 | 27.10 | 27.10 | -0.95% | 2,236,726 |
| Dec 18, 2025 | 27.50 | 27.99 | 27.30 | 27.36 | 27.36 | -1.19% | 2,606,587 |
| Dec 17, 2025 | 26.65 | 27.85 | 26.45 | 27.69 | 27.69 | 3.75% | 4,307,288 |
| Dec 16, 2025 | 28.40 | 28.41 | 26.56 | 26.69 | 26.69 | -4.98% | 4,388,837 |
| Dec 15, 2025 | 29.07 | 29.17 | 28.00 | 28.09 | 28.09 | -3.64% | 3,771,252 |
| Dec 12, 2025 | 28.87 | 30.03 | 28.65 | 29.15 | 29.15 | 0.97% | 4,740,433 |
| Dec 11, 2025 | 30.00 | 30.17 | 28.80 | 28.87 | 28.87 | -3.77% | 5,174,833 |
| Dec 10, 2025 | 30.59 | 31.06 | 29.61 | 30.00 | 30.00 | -2.88% | 6,601,700 |
| Dec 9, 2025 | 29.17 | 31.19 | 29.01 | 30.89 | 30.89 | 5.86% | 11,471,330 |
| Dec 8, 2025 | 27.56 | 29.96 | 27.56 | 29.18 | 29.18 | 5.99% | 9,571,784 |
| Dec 5, 2025 | 26.80 | 27.74 | 26.62 | 27.53 | 27.53 | 2.42% | 4,725,172 |
| Dec 4, 2025 | 25.63 | 27.48 | 25.48 | 26.88 | 26.88 | 3.94% | 5,100,128 |
| Dec 3, 2025 | 26.04 | 26.13 | 25.60 | 25.86 | 25.86 | -0.69% | 1,362,660 |
| Dec 2, 2025 | 26.41 | 26.48 | 25.93 | 26.04 | 26.04 | -1.33% | 932,531 |
| Dec 1, 2025 | 26.20 | 26.46 | 26.00 | 26.39 | 26.39 | 1.07% | 1,327,091 |
| Nov 28, 2025 | 26.09 | 26.20 | 25.83 | 26.11 | 26.11 | 0.58% | 962,492 |