Skip to main content
Zhejiang Tianzhen Technology Co., Ltd. (SHE:301356)
China flag China · Delayed Price · Currency is CNY
23.06
-0.74 (-3.11%)
At close: Mar 9, 2026

SHE:301356 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.6823.6822.7123.0623.06-3.11%2,025,499
Mar 6, 202623.4323.9323.3223.8023.801.88%1,533,635
Mar 5, 202624.0224.2523.2523.3623.36-0.89%1,791,180
Mar 4, 202623.5923.8223.3023.5723.57-1.05%1,975,552
Mar 3, 202624.8725.3423.6523.8223.82-2.30%2,962,520
Mar 2, 202624.7524.9624.0724.3824.38-2.28%2,742,850
Feb 27, 202624.8225.0824.6324.9524.95-0.24%2,118,750
Feb 26, 202625.3925.4824.7525.0125.01-1.46%3,406,579
Feb 25, 202625.7625.9625.0025.3825.38-1.55%5,282,699
Feb 24, 202625.0326.2924.6625.7825.784.80%7,641,024
Feb 13, 202622.9825.4622.7324.6024.607.38%7,913,439
Feb 12, 202622.6123.4222.6122.9122.911.33%1,903,280
Feb 11, 202622.6822.8522.5222.6122.61-0.31%851,586
Feb 10, 202622.9622.9822.6622.6822.68-0.74%715,100
Feb 9, 202622.7322.8922.4022.8522.851.56%1,413,768
Feb 6, 202622.4723.2122.1622.5022.500.63%2,122,160
Feb 5, 202622.5722.8722.3322.3622.36-0.93%1,312,500
Feb 4, 202622.5822.7822.2622.5722.57-0.04%1,107,180
Feb 3, 202622.4722.8122.2822.5822.580.80%1,415,092
Feb 2, 202622.6423.2022.4022.4022.40-1.88%1,723,300
Jan 30, 202622.3222.9422.2022.8322.830.93%2,258,213
Jan 29, 202622.9523.1222.2222.6222.62-1.44%2,059,140
Jan 28, 202623.3723.5022.7822.9522.95-2.09%2,240,520
Jan 27, 202623.6323.7722.7523.4423.44-1.10%2,952,832
Jan 26, 202624.8024.8323.6323.7023.70-1.41%3,813,901
Jan 23, 202625.1226.9523.8824.0424.04-2.16%7,025,800
Jan 22, 202623.0324.8522.9924.5724.576.69%6,390,676
Jan 21, 202622.5323.3622.2723.0323.031.41%2,536,322
Jan 20, 202623.1523.3822.5822.7122.71-1.39%2,112,550
Jan 19, 202622.7123.5022.7123.0323.030.96%2,362,210
Jan 16, 202623.1223.1222.6222.8122.81-0.22%1,420,760
Jan 15, 202622.1623.2322.1622.8622.861.15%2,759,780
Jan 14, 202622.3722.8322.0922.6022.601.07%3,020,179
Jan 13, 202623.2223.2722.3622.3622.36-3.70%2,954,859
Jan 12, 202623.2523.7522.9123.2223.220.35%4,099,368
Jan 9, 202622.8823.7922.8823.1423.141.05%3,882,940
Jan 8, 202621.8023.3721.7022.9022.905.00%4,631,018
Jan 7, 202621.3721.8521.2321.8121.812.20%2,275,198
Jan 6, 202621.3221.5621.1021.3421.340.14%1,888,934
Jan 5, 202621.1621.5021.1621.3121.310.57%1,511,521
Dec 31, 202521.2421.5020.8621.1921.19-0.61%1,595,390
Dec 30, 202521.6121.6621.2221.3221.32-1.89%1,676,597
Dec 29, 202521.5021.9321.2921.7321.731.31%2,004,040
Dec 26, 202521.8221.8821.4021.4521.45-0.69%1,970,800
Dec 25, 202521.7621.7621.3321.6021.60-0.74%2,155,436
Dec 24, 202521.9422.0521.3521.7621.76-0.55%3,337,150
Dec 23, 202521.0922.7520.9221.8821.884.84%5,322,947
Dec 22, 202521.1921.2020.7720.8720.87-1.04%1,738,860
Dec 19, 202521.4521.6021.0521.0921.09-2.36%2,115,500
Dec 18, 202521.4221.9420.9021.6021.600.42%3,856,392
Dec 17, 202520.7521.8520.3321.5121.514.22%2,174,320
Dec 16, 202520.5020.8020.3220.6420.640.34%1,037,003
Dec 15, 202520.5720.8620.3120.5720.57-0.92%1,033,800
Dec 12, 202520.7121.0820.6420.7620.76-0.53%967,233
Dec 11, 202521.2021.4120.8720.8720.87-2.02%972,010
Dec 10, 202521.4721.6021.1821.3021.30-0.37%1,242,715
Dec 9, 202521.6021.6021.2621.3821.38-0.60%782,823
Dec 8, 202521.4021.6521.1321.5121.511.03%1,144,494
Dec 5, 202521.0121.4220.9521.2921.290.95%1,099,183
Dec 4, 202521.3721.5220.9421.0921.09-1.77%1,135,615
Dec 3, 202521.6621.7521.3321.4721.47-0.60%887,560
Dec 2, 202521.7222.0021.3521.6021.60-0.09%1,306,308
Dec 1, 202521.6922.0921.6121.6221.620.14%1,272,840
Nov 28, 202521.3021.6521.0421.5921.591.94%1,106,640
Nov 27, 202521.1321.4920.9221.1821.180.71%1,088,170
Nov 26, 202520.9821.2820.9121.0321.030.48%1,448,260
Nov 25, 202521.4821.4820.8420.9320.930.10%1,240,523
Nov 24, 202520.8021.1420.6020.9120.911.65%2,015,860
Nov 21, 202521.5021.8820.5220.5720.57-5.21%3,044,133
Nov 20, 202521.9022.2521.6221.7021.70-0.91%1,676,121
Nov 19, 202522.6823.0121.7821.9021.90-3.44%2,010,757
Nov 18, 202523.2623.3722.5522.6822.68-2.45%1,801,237
Nov 17, 202523.3023.6423.2223.2523.25-0.39%1,712,860
Nov 14, 202524.0624.1523.2123.3423.34-3.03%2,896,580
Nov 13, 202523.3724.2423.3724.0724.073.04%2,228,818
Nov 12, 202523.1923.6023.1523.3623.360.73%1,255,208
Nov 11, 202523.7123.9023.1023.1923.19-2.23%1,643,821
Nov 10, 202523.7424.3923.7123.7223.72-0.42%1,548,840
Nov 7, 202524.3224.4823.7123.8223.82-2.74%2,105,323
Nov 6, 202524.1824.6023.8124.4924.491.37%2,665,756
Nov 5, 202523.5924.3523.5924.1624.161.26%2,495,223
Nov 4, 202523.9824.3823.4923.8623.86-0.75%2,369,940
Nov 3, 202523.7224.2623.1424.0424.041.22%3,032,110
Oct 31, 202524.4124.9023.7523.7523.75-1.49%4,269,645
Oct 30, 202525.5227.0324.0324.1124.11-5.71%6,578,458
Oct 29, 202525.3625.6524.5225.5725.570.99%4,234,562
Oct 28, 202524.4126.8824.1425.3225.323.52%7,521,725
Oct 27, 202525.7526.1924.1424.4624.46-3.81%5,741,720
Oct 24, 202525.1725.6524.8625.4325.430.95%3,386,022
Oct 23, 202525.0525.6924.7925.1925.190.92%4,403,445
Oct 22, 202524.5025.5624.1124.9624.962.09%6,423,622
Oct 21, 202523.3024.9923.0024.4524.456.17%6,004,131
Oct 20, 202522.8823.9222.7623.0323.031.59%2,608,800
Oct 17, 202523.1623.5522.6322.6722.67-1.61%2,499,867
Oct 16, 202523.7523.9522.9123.0423.04-3.23%2,585,993
Oct 15, 202522.7324.2022.5623.8123.814.98%4,201,973
Oct 14, 202523.4023.6722.6022.6822.68-2.62%4,080,428
Oct 13, 202523.0023.6621.6023.2923.29-4.63%5,458,400
Oct 10, 202523.3525.3723.1924.4224.424.85%5,857,160
Oct 9, 202524.0024.1523.2023.2923.29-4.43%5,254,701