Zhejiang Taitan Co., Ltd. Class A 003036
SZSE · China · Producer Manufacturing
CNY 44.23-2.23 (-4.80%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 44.23 | -4.80% | CNY 46.70 | CNY 46.94 | CNY 44.11 | 9.98M |
| 2026-09-29 | CNY 46.46 | -8.72% | CNY 48.17 | CNY 50.01 | CNY 46.22 | 14.28M |
| 2026-09-28 | CNY 50.90 | -10.01% | CNY 55.55 | CNY 55.75 | CNY 50.90 | 8.64M |
| 2026-09-24 | CNY 56.56 | -3.81% | CNY 58.24 | CNY 60.55 | CNY 56.30 | 14.90M |
| 2026-09-23 | CNY 58.80 | +7.46% | CNY 55.24 | CNY 60.19 | CNY 54.62 | 17.15M |
| 2026-09-22 | CNY 54.72 | +1.31% | CNY 54.56 | CNY 58.43 | CNY 53.86 | 10.50M |
| 2026-09-21 | CNY 54.01 | -1.41% | CNY 54.75 | CNY 56.00 | CNY 53.92 | 7.47M |
| 2026-09-18 | CNY 54.78 | -1.21% | CNY 56.12 | CNY 57.25 | CNY 53.91 | 8.52M |
| 2026-09-17 | CNY 55.45 | +0.02% | CNY 55.46 | CNY 58.38 | CNY 55.01 | 6.94M |
| 2026-09-16 | CNY 55.44 | +2.67% | CNY 54.00 | CNY 55.76 | CNY 53.01 | 7.35M |
| 2026-09-15 | CNY 54.00 | -1.64% | CNY 55.64 | CNY 56.80 | CNY 53.66 | 6.87M |
| 2026-09-14 | CNY 54.90 | +7.37% | CNY 50.57 | CNY 55.85 | CNY 48.73 | 10.10M |
| 2026-09-11 | CNY 51.13 | -2.59% | CNY 51.71 | CNY 52.45 | CNY 48.80 | 6.83M |
| 2026-09-10 | CNY 52.49 | -1.30% | CNY 52.65 | CNY 54.25 | CNY 51.41 | 7.15M |
| 2026-09-09 | CNY 53.18 | +5.16% | CNY 51.33 | CNY 55.15 | CNY 50.77 | 9.09M |
| 2026-09-08 | CNY 50.57 | -4.01% | CNY 53.00 | CNY 53.61 | CNY 50.26 | 7.46M |
| 2026-09-07 | CNY 52.68 | +3.70% | CNY 51.21 | CNY 52.98 | CNY 50.62 | 6.69M |
| 2026-09-04 | CNY 50.80 | -6.24% | CNY 54.21 | CNY 55.31 | CNY 50.22 | 8.29M |
| 2026-09-03 | CNY 54.18 | -4.11% | CNY 56.51 | CNY 58.45 | CNY 53.70 | 9.19M |
| 2026-09-02 | CNY 56.50 | +1.64% | CNY 53.97 | CNY 56.99 | CNY 53.97 | 10.81M |
| 2026-09-01 | CNY 55.59 | -6.74% | CNY 58.33 | CNY 59.75 | CNY 53.88 | 14.78M |
| 2026-08-31 | CNY 59.61 | +10.00% | CNY 52.40 | CNY 59.61 | CNY 52.40 | 6.54M |
| 2026-08-28 | CNY 54.19 | +0.43% | CNY 53.91 | CNY 57.30 | CNY 53.43 | 8.83M |
| 2026-08-27 | CNY 53.96 | +5.19% | CNY 51.31 | CNY 54.20 | CNY 50.89 | 6.29M |
| 2026-08-26 | CNY 51.30 | -0.29% | CNY 51.45 | CNY 52.47 | CNY 49.40 | 4.83M |
| 2026-08-25 | CNY 51.45 | +0.67% | CNY 50.47 | CNY 52.97 | CNY 49.11 | 5.95M |
| 2026-08-24 | CNY 51.11 | -3.78% | CNY 53.00 | CNY 53.00 | CNY 49.00 | 6.14M |
| 2026-08-21 | CNY 53.12 | +0.04% | CNY 52.27 | CNY 55.86 | CNY 51.38 | 8.04M |
| 2026-08-20 | CNY 53.10 | -1.39% | CNY 55.00 | CNY 55.45 | CNY 52.44 | 7.54M |
| 2026-08-19 | CNY 53.85 | -9.60% | CNY 57.72 | CNY 58.99 | CNY 53.61 | 8.70M |
| 2026-08-18 | CNY 59.57 | +0.27% | CNY 60.00 | CNY 61.45 | CNY 58.01 | 9.45M |
| 2026-08-17 | CNY 59.41 | +5.99% | CNY 56.92 | CNY 60.44 | CNY 56.00 | 11.34M |
| 2026-08-14 | CNY 56.05 | +1.82% | CNY 55.47 | CNY 57.25 | CNY 53.60 | 9.06M |
| 2026-08-13 | CNY 55.05 | -0.34% | CNY 56.22 | CNY 57.73 | CNY 54.98 | 10.14M |
| 2026-08-12 | CNY 55.24 | +3.25% | CNY 53.23 | CNY 55.48 | CNY 52.66 | 11.05M |
| 2026-08-11 | CNY 53.50 | -3.43% | CNY 54.02 | CNY 54.88 | CNY 52.40 | 13.44M |
| 2026-08-10 | CNY 55.40 | +3.24% | CNY 54.46 | CNY 56.00 | CNY 51.11 | 16.19M |
| 2026-08-07 | CNY 53.66 | +2.70% | CNY 54.09 | CNY 55.34 | CNY 49.90 | 16.67M |
| 2026-08-06 | CNY 52.25 | +10.00% | CNY 47.97 | CNY 52.25 | CNY 47.93 | 7.75M |
| 2026-08-05 | CNY 47.50 | +5.56% | CNY 45.81 | CNY 48.38 | CNY 44.55 | 11.68M |
| 2026-08-04 | CNY 45.00 | +10.00% | CNY 41.66 | CNY 45.00 | CNY 40.60 | 5.68M |
| 2026-08-03 | CNY 40.91 | -9.19% | CNY 44.45 | CNY 44.45 | CNY 40.55 | 11.70M |
| 2026-07-31 | CNY 45.05 | +10.01% | CNY 42.57 | CNY 45.05 | CNY 41.86 | 4.76M |
| 2026-07-30 | CNY 40.95 | -10.00% | CNY 45.01 | CNY 45.87 | CNY 40.95 | 6.17M |
| 2026-07-29 | CNY 45.50 | -5.56% | CNY 48.90 | CNY 50.20 | CNY 43.88 | 7.79M |
| 2026-07-28 | CNY 48.18 | -8.58% | CNY 52.00 | CNY 53.58 | CNY 47.97 | 5.27M |
| 2026-07-27 | CNY 52.70 | +6.53% | CNY 49.47 | CNY 52.75 | CNY 48.71 | 6.68M |
| 2026-07-24 | CNY 49.47 | -3.96% | CNY 50.93 | CNY 52.29 | CNY 48.90 | 5.58M |
| 2026-07-23 | CNY 51.51 | +1.38% | CNY 51.54 | CNY 55.20 | CNY 51.11 | 6.87M |
| 2026-07-22 | CNY 50.81 | -5.12% | CNY 52.80 | CNY 54.89 | CNY 50.26 | 7.54M |
| 2026-07-21 | CNY 53.55 | -0.22% | CNY 52.90 | CNY 54.42 | CNY 48.30 | 11.61M |
| 2026-07-20 | CNY 53.67 | -9.99% | CNY 60.00 | CNY 62.00 | CNY 53.67 | 7.20M |
| 2026-07-17 | CNY 59.63 | -10.01% | CNY 66.37 | CNY 66.56 | CNY 59.63 | 7.05M |
| 2026-07-16 | CNY 66.26 | -5.95% | CNY 69.61 | CNY 71.20 | CNY 65.60 | 5.53M |
| 2026-07-15 | CNY 70.45 | -6.75% | CNY 76.15 | CNY 78.54 | CNY 70.05 | 5.78M |
| 2026-07-14 | CNY 75.55 | +3.48% | CNY 73.94 | CNY 80.00 | CNY 72.62 | 6.11M |
| 2026-07-13 | CNY 73.01 | -7.73% | CNY 80.59 | CNY 80.73 | CNY 72.16 | 7.07M |
| 2026-07-10 | CNY 79.13 | -1.62% | CNY 81.20 | CNY 88.47 | CNY 78.01 | 9.60M |
| 2026-07-09 | CNY 80.43 | +2.19% | CNY 79.44 | CNY 81.29 | CNY 75.19 | 5.49M |
| 2026-07-08 | CNY 78.71 | -7.01% | CNY 85.08 | CNY 85.50 | CNY 78.48 | 4.31M |
| 2026-07-07 | CNY 84.64 | +3.98% | CNY 81.00 | CNY 87.39 | CNY 80.70 | 6.29M |
| 2026-07-06 | CNY 81.40 | -7.30% | CNY 88.00 | CNY 88.88 | CNY 80.84 | 6.57M |
| 2026-07-03 | CNY 87.81 | +5.40% | CNY 84.81 | CNY 90.50 | CNY 82.98 | 6.46M |
| 2026-07-02 | CNY 83.31 | -6.79% | CNY 85.04 | CNY 88.97 | CNY 82.03 | 5.91M |
| 2026-07-01 | CNY 89.38 | -3.36% | CNY 94.04 | CNY 94.04 | CNY 86.85 | 5.54M |
| 2026-06-30 | CNY 92.49 | +0.34% | CNY 91.47 | CNY 93.63 | CNY 88.98 | 6.68M |
| 2026-06-29 | CNY 92.18 | -8.37% | CNY 96.43 | CNY 100.62 | CNY 90.54 | 9.43M |
| 2026-06-26 | CNY 100.60 | +7.71% | CNY 91.72 | CNY 102.04 | CNY 89.00 | 12.44M |
| 2026-06-25 | CNY 93.40 | +4.21% | CNY 88.00 | CNY 94.00 | CNY 84.51 | 11.05M |
| 2026-06-24 | CNY 89.63 | -1.72% | CNY 89.00 | CNY 92.79 | CNY 86.58 | 7.90M |
| 2026-06-23 | CNY 91.20 | -5.81% | CNY 93.13 | CNY 94.12 | CNY 89.95 | 7.25M |
| 2026-06-22 | CNY 96.83 | -1.99% | CNY 97.29 | CNY 98.25 | CNY 88.99 | 13.90M |
| 2026-06-18 | CNY 98.80 | -5.72% | CNY 97.00 | CNY 103.28 | CNY 94.36 | 14.75M |
| 2026-06-17 | CNY 104.79 | +6.70% | CNY 97.32 | CNY 104.79 | CNY 95.49 | 11.42M |
| 2026-06-16 | CNY 98.21 | +8.66% | CNY 95.00 | CNY 99.11 | CNY 91.89 | 13.87M |
| 2026-06-15 | CNY 90.38 | +10.00% | CNY 80.79 | CNY 90.38 | CNY 80.79 | 9.20M |
| 2026-06-12 | CNY 82.16 | +2.46% | CNY 79.88 | CNY 85.61 | CNY 79.00 | 12.72M |
| 2026-06-11 | CNY 80.19 | -0.51% | CNY 79.15 | CNY 82.00 | CNY 77.18 | 9.24M |
| 2026-06-10 | CNY 80.60 | -1.65% | CNY 83.42 | CNY 83.96 | CNY 76.21 | 14.18M |
| 2026-06-09 | CNY 81.95 | +10.00% | CNY 78.60 | CNY 81.95 | CNY 76.92 | 9.33M |
| 2026-06-08 | CNY 74.50 | -9.53% | CNY 81.12 | CNY 82.33 | CNY 74.12 | 16.09M |
| 2026-06-05 | CNY 82.35 | +10.01% | CNY 78.00 | CNY 82.35 | CNY 77.13 | 16.41M |
| 2026-06-04 | CNY 74.86 | +10.01% | CNY 68.51 | CNY 74.86 | CNY 66.98 | 10.52M |
| 2026-06-03 | CNY 68.05 | +0.37% | CNY 69.50 | CNY 72.44 | CNY 67.00 | 13.53M |
| 2026-06-02 | CNY 67.80 | -5.57% | CNY 68.22 | CNY 70.51 | CNY 64.62 | 16.64M |
| 2026-06-01 | CNY 71.80 | +1.13% | CNY 71.01 | CNY 73.12 | CNY 69.00 | 15.29M |
| 2026-05-29 | CNY 71.00 | -0.50% | CNY 73.47 | CNY 78.42 | CNY 69.60 | 21.80M |
| 2026-05-28 | CNY 71.36 | +10.00% | CNY 63.00 | CNY 71.36 | CNY 62.92 | 13.62M |
| 2026-05-27 | CNY 64.87 | +5.34% | CNY 60.12 | CNY 66.58 | CNY 60.12 | 16.92M |
| 2026-05-26 | CNY 61.58 | +10.00% | CNY 57.98 | CNY 61.58 | CNY 56.90 | 18.60M |