Zhejiang TongLi Transmission Technology Co., Ltd. (SHE:301255)
China
· Delayed Price · Currency is CNY 28.21
+0.02 (0.07%)
Apr 29, 2026, 4:00 PM EDT
SHE:301255 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.94 | 28.43 | 27.90 | 28.21 | 28.21 | 0.07% | 1,609,641 |
| Apr 28, 2026 | 28.87 | 29.18 | 28.12 | 28.19 | 28.19 | -2.79% | 2,194,862 |
| Apr 27, 2026 | 28.70 | 29.70 | 28.55 | 29.00 | 29.00 | 0.31% | 2,470,235 |
| Apr 24, 2026 | 29.30 | 29.30 | 28.51 | 28.91 | 28.91 | -0.76% | 2,175,626 |
| Apr 23, 2026 | 29.33 | 29.58 | 28.83 | 29.13 | 29.13 | -1.09% | 2,668,969 |
| Apr 22, 2026 | 29.14 | 29.64 | 28.99 | 29.45 | 29.45 | 0.07% | 3,212,684 |
| Apr 21, 2026 | 30.10 | 30.55 | 29.08 | 29.43 | 29.43 | -3.25% | 4,517,627 |
| Apr 20, 2026 | 29.95 | 30.42 | 29.30 | 30.42 | 30.42 | 1.06% | 4,757,380 |
| Apr 17, 2026 | 28.97 | 30.58 | 28.85 | 30.10 | 30.10 | 3.79% | 6,273,404 |
| Apr 16, 2026 | 28.83 | 29.87 | 28.74 | 29.00 | 29.00 | 0.31% | 5,785,721 |
| Apr 15, 2026 | 28.89 | 29.13 | 28.30 | 28.91 | 28.91 | -0.76% | 4,542,840 |
| Apr 14, 2026 | 27.56 | 29.28 | 27.56 | 29.13 | 29.13 | 3.81% | 6,589,520 |
| Apr 13, 2026 | 26.52 | 28.06 | 26.52 | 28.06 | 28.06 | 2.18% | 5,131,193 |
| Apr 10, 2026 | 26.50 | 28.31 | 26.50 | 27.46 | 27.46 | 4.09% | 6,089,740 |
| Apr 9, 2026 | 27.07 | 27.33 | 26.23 | 26.38 | 26.38 | -4.83% | 4,171,455 |
| Apr 8, 2026 | 27.42 | 27.79 | 27.33 | 27.72 | 27.72 | 2.06% | 4,358,850 |
| Apr 7, 2026 | 27.37 | 27.45 | 26.64 | 27.16 | 27.16 | - | 3,152,072 |
| Apr 3, 2026 | 28.40 | 28.47 | 27.05 | 27.16 | 27.16 | -4.87% | 5,020,422 |
| Apr 2, 2026 | 28.23 | 28.88 | 27.58 | 28.55 | 28.55 | 0.14% | 6,757,378 |
| Apr 1, 2026 | 29.76 | 30.28 | 28.01 | 28.51 | 28.51 | -4.20% | 10,597,440 |
| Mar 31, 2026 | 24.40 | 29.76 | 24.40 | 29.76 | 29.76 | 20.00% | 8,654,391 |
| Mar 30, 2026 | 24.12 | 24.80 | 24.12 | 24.80 | 24.80 | 1.56% | 899,020 |
| Mar 27, 2026 | 24.03 | 24.60 | 23.90 | 24.42 | 24.42 | 0.62% | 690,995 |
| Mar 26, 2026 | 24.90 | 24.90 | 24.15 | 24.27 | 24.27 | -1.86% | 926,319 |
| Mar 25, 2026 | 24.71 | 25.05 | 24.55 | 24.73 | 24.73 | 1.35% | 1,112,920 |
| Mar 24, 2026 | 23.80 | 24.40 | 23.47 | 24.40 | 24.40 | 4.23% | 1,183,355 |
| Mar 23, 2026 | 24.91 | 24.92 | 23.21 | 23.41 | 23.41 | -6.25% | 1,706,500 |
| Mar 20, 2026 | 25.76 | 26.03 | 24.95 | 24.97 | 24.97 | -2.58% | 1,143,698 |
| Mar 19, 2026 | 26.20 | 26.24 | 25.48 | 25.63 | 25.63 | -2.73% | 873,778 |
| Mar 18, 2026 | 25.94 | 26.39 | 25.82 | 26.35 | 26.35 | 1.58% | 760,112 |
| Mar 17, 2026 | 26.47 | 26.66 | 25.90 | 25.94 | 25.94 | -1.56% | 948,720 |
| Mar 16, 2026 | 26.32 | 26.49 | 26.12 | 26.35 | 26.35 | 0.34% | 867,435 |
| Mar 13, 2026 | 26.31 | 26.78 | 26.10 | 26.26 | 26.26 | -0.23% | 840,840 |
| Mar 12, 2026 | 26.94 | 27.07 | 26.27 | 26.32 | 26.32 | -2.12% | 1,300,907 |
| Mar 11, 2026 | 27.72 | 27.81 | 26.88 | 26.89 | 26.89 | -1.83% | 1,263,760 |
| 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 |