Skip to main content
Zhejiang Tianzhen Technology Co., Ltd. (SHE:301356)
China flag China · Delayed Price · Currency is CNY
21.73
+0.63 (2.99%)
At close: Apr 29, 2026

SHE:301356 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.3521.9820.9021.7321.732.99%2,252,383
Apr 28, 202621.2121.3420.8321.1021.10-1.17%1,800,808
Apr 27, 202620.6021.4720.1521.3521.353.69%2,155,560
Apr 24, 202620.3820.6620.1520.5920.590.19%851,060
Apr 23, 202620.9921.0720.3820.5520.55-2.28%1,245,387
Apr 22, 202621.1921.3320.8721.0321.03-0.76%1,031,020
Apr 21, 202621.4721.5621.0621.1921.19-1.44%884,343
Apr 20, 202621.5021.6221.3121.5021.50-0.09%1,139,693
Apr 17, 202621.8522.1021.5021.5221.52-1.69%1,015,400
Apr 16, 202621.6822.0221.4621.8921.891.02%846,760
Apr 15, 202621.7522.3221.6021.6721.67-0.32%981,157
Apr 14, 202621.7421.8721.5221.7421.740.46%1,022,420
Apr 13, 202621.9621.9621.4321.6421.64-1.59%1,023,007
Apr 10, 202621.8322.2621.7221.9921.991.24%1,175,320
Apr 9, 202622.6422.6421.6621.7221.72-4.32%1,611,700
Apr 8, 202621.7922.7021.6922.7022.705.39%1,189,060
Apr 7, 202621.4521.7221.2221.5421.541.41%1,080,840
Apr 3, 202622.0122.2021.1321.2421.24-3.45%1,138,174
Apr 2, 202621.8722.1821.7522.0022.00-0.45%1,237,080
Apr 1, 202621.8722.1021.4922.1022.102.46%1,484,480
Mar 31, 202622.0722.0721.5321.5721.57-1.42%1,134,500
Mar 30, 202622.5022.8521.6821.8821.88-1.40%2,084,534
Mar 27, 202620.8822.4420.8022.1922.194.67%2,236,060
Mar 26, 202621.2621.5221.0721.2021.20-0.61%1,271,582
Mar 25, 202621.0521.4420.8821.3321.331.81%1,419,480
Mar 24, 202620.2120.9920.0820.9520.955.86%2,159,834
Mar 23, 202621.2121.2119.6819.7919.79-6.78%3,020,180
Mar 20, 202622.1722.4321.2121.2321.23-4.46%1,769,790
Mar 19, 202622.6622.9822.1122.2222.22-2.84%1,452,187
Mar 18, 202622.4922.9622.4322.8722.871.69%1,135,903
Mar 17, 202623.1123.1622.4522.4922.49-2.22%1,419,040
Mar 16, 202622.8023.2122.6423.0023.000.61%1,591,940
Mar 13, 202622.4323.6022.3322.8622.861.65%2,983,308
Mar 12, 202623.5023.5022.4722.4922.49-3.97%2,756,100
Mar 11, 202623.9124.2823.2723.4223.42-2.38%4,395,340
Mar 10, 202624.3125.4623.6923.9923.994.03%4,498,456
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