Zhejiang TongLi Transmission Technology Co., Ltd. (SHE:301255)
China
· Delayed Price · Currency is CNY 27.39
+1.14 (4.34%)
At close: Mar 10, 2026
SHE:301255 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 26.48 | 27.48 | 26.42 | 27.39 | 27.39 | 4.34% | 1,537,228 |
| Mar 9, 2026 | 26.45 | 26.83 | 26.01 | 26.25 | 26.25 | -0.87% | 1,299,099 |
| Mar 6, 2026 | 26.20 | 26.55 | 25.85 | 26.48 | 26.48 | 1.07% | 900,093 |
| Mar 5, 2026 | 26.10 | 26.50 | 25.73 | 26.20 | 26.20 | 2.10% | 1,147,732 |
| Mar 4, 2026 | 25.76 | 26.11 | 25.29 | 25.66 | 25.66 | -1.38% | 1,400,734 |
| Mar 3, 2026 | 27.08 | 27.49 | 25.98 | 26.02 | 26.02 | -3.91% | 1,823,393 |
| Mar 2, 2026 | 28.31 | 28.35 | 27.06 | 27.08 | 27.08 | -5.22% | 1,866,820 |
| Feb 27, 2026 | 28.92 | 28.92 | 28.45 | 28.57 | 28.57 | -1.04% | 881,200 |
| Feb 26, 2026 | 28.87 | 28.89 | 28.59 | 28.87 | 28.87 | 0.28% | 956,520 |
| Feb 25, 2026 | 28.87 | 28.92 | 28.62 | 28.79 | 28.79 | 0.21% | 1,041,160 |
| Feb 24, 2026 | 29.19 | 29.19 | 28.52 | 28.73 | 28.73 | -0.14% | 1,115,075 |
| Feb 13, 2026 | 28.71 | 29.10 | 28.60 | 28.77 | 28.77 | -0.45% | 928,320 |
| Feb 12, 2026 | 28.94 | 29.19 | 28.60 | 28.90 | 28.90 | 0.35% | 953,864 |
| Feb 11, 2026 | 28.92 | 29.10 | 28.71 | 28.80 | 28.80 | -0.41% | 768,432 |
| Feb 10, 2026 | 28.98 | 29.25 | 28.70 | 28.92 | 28.92 | 0.21% | 967,483 |
| Feb 9, 2026 | 28.65 | 29.00 | 28.45 | 28.86 | 28.86 | 1.69% | 1,121,012 |
| Feb 6, 2026 | 28.07 | 28.65 | 27.85 | 28.38 | 28.38 | 1.00% | 959,420 |
| Feb 5, 2026 | 28.02 | 28.39 | 28.02 | 28.10 | 28.10 | -0.71% | 870,793 |
| Feb 4, 2026 | 28.68 | 28.78 | 28.09 | 28.30 | 28.30 | -1.32% | 1,096,100 |
| Feb 3, 2026 | 28.37 | 28.73 | 28.08 | 28.68 | 28.68 | 2.14% | 1,058,104 |
| Feb 2, 2026 | 28.46 | 28.95 | 28.08 | 28.08 | 28.08 | -1.30% | 1,445,360 |
| Jan 30, 2026 | 28.01 | 28.65 | 27.72 | 28.45 | 28.45 | 0.78% | 1,424,420 |
| Jan 29, 2026 | 29.11 | 29.21 | 28.03 | 28.23 | 28.23 | -2.55% | 1,837,100 |
| Jan 28, 2026 | 30.00 | 30.03 | 28.82 | 28.97 | 28.97 | -2.62% | 1,832,500 |
| Jan 27, 2026 | 30.03 | 30.16 | 28.60 | 29.75 | 29.75 | -0.30% | 2,106,916 |
| Jan 26, 2026 | 30.29 | 31.27 | 29.63 | 29.84 | 29.84 | -1.52% | 2,016,680 |
| Jan 23, 2026 | 30.20 | 30.48 | 29.96 | 30.30 | 30.30 | 0.36% | 1,593,800 |
| Jan 22, 2026 | 30.25 | 30.38 | 29.94 | 30.19 | 30.19 | -0.17% | 1,423,220 |
| Jan 21, 2026 | 29.65 | 30.39 | 29.44 | 30.24 | 30.24 | 1.48% | 1,883,040 |
| Jan 20, 2026 | 30.01 | 30.36 | 29.53 | 29.80 | 29.80 | -0.70% | 1,569,420 |
| Jan 19, 2026 | 29.68 | 30.22 | 29.64 | 30.01 | 30.01 | 0.84% | 1,794,160 |
| Jan 16, 2026 | 29.29 | 29.92 | 29.07 | 29.76 | 29.76 | 2.09% | 2,172,804 |
| Jan 15, 2026 | 29.62 | 29.62 | 29.02 | 29.15 | 29.15 | 0.03% | 1,154,093 |
| Jan 14, 2026 | 29.25 | 29.77 | 28.83 | 29.14 | 29.14 | -0.55% | 2,054,200 |
| Jan 13, 2026 | 29.77 | 30.15 | 29.25 | 29.30 | 29.30 | -1.58% | 1,694,527 |
| Jan 12, 2026 | 29.44 | 29.87 | 29.21 | 29.77 | 29.77 | 2.02% | 2,076,540 |
| Jan 9, 2026 | 29.21 | 29.60 | 28.88 | 29.18 | 29.18 | 0.21% | 1,390,881 |
| Jan 8, 2026 | 28.80 | 29.20 | 28.65 | 29.12 | 29.12 | 0.97% | 1,205,180 |
| Jan 7, 2026 | 29.18 | 29.19 | 28.70 | 28.84 | 28.84 | -0.83% | 1,423,399 |
| Jan 6, 2026 | 29.40 | 29.49 | 28.96 | 29.08 | 29.08 | -0.27% | 1,351,720 |
| Jan 5, 2026 | 29.25 | 29.32 | 28.98 | 29.16 | 29.16 | -0.31% | 1,730,586 |
| Dec 31, 2025 | 29.55 | 29.60 | 29.07 | 29.25 | 29.25 | -0.37% | 1,376,943 |
| Dec 30, 2025 | 29.25 | 29.66 | 28.70 | 29.36 | 29.36 | 1.59% | 2,213,460 |
| Dec 29, 2025 | 28.60 | 29.15 | 28.35 | 28.90 | 28.90 | 1.94% | 1,257,680 |
| Dec 26, 2025 | 28.49 | 28.78 | 28.22 | 28.35 | 28.35 | -0.70% | 1,415,805 |
| Dec 25, 2025 | 28.30 | 28.67 | 27.88 | 28.55 | 28.55 | 3.14% | 1,824,105 |
| Dec 24, 2025 | 27.55 | 27.84 | 27.21 | 27.68 | 27.68 | 1.10% | 731,660 |
| Dec 23, 2025 | 27.66 | 27.85 | 27.38 | 27.38 | 27.38 | -0.90% | 761,240 |
| Dec 22, 2025 | 27.20 | 27.94 | 27.20 | 27.63 | 27.63 | 1.58% | 1,336,982 |
| Dec 19, 2025 | 27.03 | 27.40 | 27.03 | 27.20 | 27.20 | 0.63% | 655,140 |
| Dec 18, 2025 | 26.79 | 27.38 | 26.61 | 27.03 | 27.03 | 0.86% | 912,120 |
| Dec 17, 2025 | 26.95 | 26.95 | 26.22 | 26.80 | 26.80 | 0.41% | 919,038 |
| Dec 16, 2025 | 27.07 | 27.19 | 26.40 | 26.69 | 26.69 | -1.44% | 1,089,664 |
| Dec 15, 2025 | 27.54 | 27.69 | 27.06 | 27.08 | 27.08 | -1.67% | 704,071 |
| Dec 12, 2025 | 27.55 | 27.97 | 27.43 | 27.54 | 27.54 | -0.15% | 937,920 |
| Dec 11, 2025 | 28.28 | 28.31 | 27.58 | 27.58 | 27.58 | -2.09% | 1,098,745 |
| Dec 10, 2025 | 28.38 | 28.41 | 28.01 | 28.17 | 28.17 | -0.35% | 648,562 |
| Dec 9, 2025 | 28.62 | 28.66 | 28.26 | 28.27 | 28.27 | -1.22% | 672,260 |
| Dec 8, 2025 | 28.65 | 28.78 | 28.46 | 28.62 | 28.62 | 0.14% | 869,393 |
| Dec 5, 2025 | 28.01 | 28.61 | 27.76 | 28.58 | 28.58 | 2.25% | 1,033,931 |
| Dec 4, 2025 | 28.00 | 28.48 | 27.87 | 27.95 | 27.95 | 0.07% | 1,047,440 |
| Dec 3, 2025 | 28.21 | 28.41 | 27.73 | 27.93 | 27.93 | -0.99% | 754,904 |
| Dec 2, 2025 | 28.71 | 28.80 | 28.21 | 28.21 | 28.21 | -1.74% | 748,653 |
| Dec 1, 2025 | 28.36 | 29.04 | 28.36 | 28.71 | 28.71 | 0.95% | 1,287,634 |
| Nov 28, 2025 | 27.81 | 28.46 | 27.68 | 28.44 | 28.44 | 2.27% | 1,032,454 |
| Nov 27, 2025 | 27.80 | 28.00 | 27.68 | 27.81 | 27.81 | 0.76% | 790,567 |
| Nov 26, 2025 | 28.10 | 28.30 | 27.60 | 27.60 | 27.60 | -1.88% | 883,402 |
| Nov 25, 2025 | 28.08 | 28.45 | 28.03 | 28.13 | 28.13 | 0.50% | 820,992 |
| Nov 24, 2025 | 27.58 | 28.07 | 27.25 | 27.99 | 27.99 | 1.97% | 1,286,706 |
| Nov 21, 2025 | 28.28 | 28.31 | 27.10 | 27.45 | 27.45 | -2.56% | 1,514,924 |
| Nov 20, 2025 | 29.00 | 29.16 | 28.17 | 28.17 | 28.17 | -2.73% | 1,415,618 |
| Nov 19, 2025 | 29.43 | 29.75 | 28.92 | 28.96 | 28.96 | -1.60% | 1,023,886 |
| Nov 18, 2025 | 29.36 | 29.65 | 29.24 | 29.43 | 29.43 | -0.24% | 644,569 |
| Nov 17, 2025 | 29.10 | 29.55 | 29.05 | 29.50 | 29.50 | 1.27% | 941,640 |
| Nov 14, 2025 | 29.08 | 29.33 | 28.71 | 29.13 | 29.13 | -0.07% | 954,199 |
| Nov 13, 2025 | 29.13 | 29.27 | 28.84 | 29.15 | 29.15 | 0.10% | 884,064 |
| Nov 12, 2025 | 29.84 | 30.01 | 28.95 | 29.12 | 29.12 | -2.74% | 1,660,897 |
| Nov 11, 2025 | 30.04 | 30.58 | 29.86 | 29.94 | 29.94 | -0.37% | 1,302,384 |
| Nov 10, 2025 | 29.97 | 30.10 | 29.68 | 30.05 | 30.05 | 0.74% | 1,066,633 |
| Nov 7, 2025 | 30.20 | 30.20 | 29.62 | 29.83 | 29.83 | -1.09% | 1,222,840 |
| Nov 6, 2025 | 29.99 | 30.31 | 29.73 | 30.16 | 30.16 | 0.87% | 957,040 |
| Nov 5, 2025 | 29.90 | 30.11 | 29.59 | 29.90 | 29.90 | - | 982,388 |
| Nov 4, 2025 | 30.31 | 30.31 | 29.62 | 29.90 | 29.90 | -1.22% | 1,041,340 |
| Nov 3, 2025 | 30.10 | 30.30 | 29.90 | 30.27 | 30.27 | 0.56% | 900,100 |
| Oct 31, 2025 | 29.74 | 30.31 | 29.74 | 30.10 | 30.10 | 1.24% | 1,137,340 |
| Oct 30, 2025 | 30.31 | 30.32 | 29.71 | 29.73 | 29.73 | -1.98% | 1,395,080 |
| Oct 29, 2025 | 30.72 | 30.94 | 30.12 | 30.33 | 30.33 | -0.79% | 1,312,799 |
| Oct 28, 2025 | 30.16 | 30.80 | 29.83 | 30.57 | 30.57 | 1.39% | 1,442,182 |
| Oct 27, 2025 | 30.44 | 30.55 | 30.05 | 30.15 | 30.15 | -0.26% | 1,244,412 |
| Oct 24, 2025 | 29.99 | 30.25 | 29.79 | 30.23 | 30.23 | 1.21% | 1,092,960 |
| Oct 23, 2025 | 30.12 | 30.12 | 29.39 | 29.87 | 29.87 | -0.86% | 1,248,197 |
| Oct 22, 2025 | 30.25 | 30.59 | 30.01 | 30.13 | 30.13 | -0.53% | 1,109,265 |
| Oct 21, 2025 | 30.01 | 30.33 | 29.50 | 30.29 | 30.29 | 1.00% | 969,739 |
| Oct 20, 2025 | 29.89 | 30.24 | 29.65 | 29.99 | 29.99 | 2.39% | 1,446,620 |
| Oct 17, 2025 | 30.66 | 30.72 | 29.25 | 29.29 | 29.29 | -4.44% | 2,114,902 |
| Oct 16, 2025 | 31.20 | 31.34 | 30.59 | 30.65 | 30.65 | -2.42% | 1,737,764 |
| Oct 15, 2025 | 31.07 | 31.47 | 30.66 | 31.41 | 31.41 | 1.91% | 1,497,440 |
| Oct 14, 2025 | 32.00 | 32.50 | 30.65 | 30.82 | 30.82 | -3.69% | 2,924,126 |
| Oct 13, 2025 | 31.04 | 32.15 | 30.89 | 32.00 | 32.00 | -4.11% | 3,002,967 |
| Oct 10, 2025 | 33.14 | 34.38 | 32.88 | 33.37 | 33.37 | 0.51% | 3,736,837 |