Zhejiang Tiantie Science & Technology Co., Ltd. Class A 300587

SZSE · China · Producer Manufacturing

CNY 4.44-0.05 (-1.11%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.44	-1.11%	CNY 4.53	CNY 4.54	CNY 4.43	12.64M
2026-09-29	CNY 4.49	+1.81%	CNY 4.40	CNY 4.54	CNY 4.38	20.13M
2026-09-28	CNY 4.41	-7.93%	CNY 4.75	CNY 4.75	CNY 4.34	38.88M
2026-09-24	CNY 4.79	-6.81%	CNY 5.10	CNY 5.19	CNY 4.77	45.68M
2026-09-23	CNY 5.14	+3.42%	CNY 4.98	CNY 5.20	CNY 4.86	62.04M
2026-09-22	CNY 4.97	+5.74%	CNY 4.70	CNY 5.02	CNY 4.66	45.90M
2026-09-21	CNY 4.70	+1.73%	CNY 4.63	CNY 4.72	CNY 4.58	19.90M
2026-09-18	CNY 4.62	+0.22%	CNY 4.62	CNY 4.70	CNY 4.60	15.82M
2026-09-17	CNY 4.61	+0.22%	CNY 4.60	CNY 4.65	CNY 4.53	16.87M
2026-09-16	CNY 4.60	+1.55%	CNY 4.53	CNY 4.67	CNY 4.49	20.18M
2026-09-15	CNY 4.53	-2.58%	CNY 4.64	CNY 4.66	CNY 4.51	16.80M
2026-09-14	CNY 4.65	0.00%	CNY 4.65	CNY 4.69	CNY 4.58	19.62M
2026-09-11	CNY 4.65	-2.92%	CNY 4.75	CNY 4.80	CNY 4.56	23.78M
2026-09-10	CNY 4.79	-2.04%	CNY 4.87	CNY 4.90	CNY 4.78	17.30M
2026-09-09	CNY 4.89	-0.41%	CNY 4.86	CNY 4.98	CNY 4.86	19.15M
2026-09-08	CNY 4.91	+0.61%	CNY 4.91	CNY 4.93	CNY 4.81	19.16M
2026-09-07	CNY 4.88	+0.62%	CNY 4.85	CNY 4.96	CNY 4.80	20.76M
2026-09-04	CNY 4.85	+0.41%	CNY 4.89	CNY 4.98	CNY 4.82	23.67M
2026-09-03	CNY 4.83	-2.82%	CNY 5.02	CNY 5.05	CNY 4.79	24.20M
2026-09-02	CNY 4.97	-1.58%	CNY 5.02	CNY 5.08	CNY 4.95	20.93M
2026-09-01	CNY 5.05	+0.60%	CNY 5.07	CNY 5.15	CNY 4.96	29.28M
2026-08-31	CNY 5.02	+4.15%	CNY 4.88	CNY 5.07	CNY 4.80	53.13M
2026-08-28	CNY 4.82	-1.83%	CNY 4.90	CNY 4.98	CNY 4.80	33.06M
2026-08-27	CNY 4.91	-2.00%	CNY 5.00	CNY 5.04	CNY 4.82	44.14M
2026-08-26	CNY 5.01	-0.40%	CNY 5.05	CNY 5.12	CNY 5.00	18.65M
2026-08-25	CNY 5.03	-0.20%	CNY 5.01	CNY 5.09	CNY 4.89	25.89M
2026-08-24	CNY 5.04	-3.45%	CNY 5.22	CNY 5.26	CNY 4.94	35.87M
2026-08-21	CNY 5.22	+2.35%	CNY 5.09	CNY 5.25	CNY 5.05	25.41M
2026-08-20	CNY 5.10	+0.99%	CNY 5.15	CNY 5.20	CNY 5.03	23.69M
2026-08-19	CNY 5.05	-4.54%	CNY 5.27	CNY 5.35	CNY 5.05	32.58M
2026-08-18	CNY 5.29	+2.52%	CNY 5.16	CNY 5.33	CNY 5.12	40.08M
2026-08-17	CNY 5.16	-0.96%	CNY 5.24	CNY 5.24	CNY 4.98	45.65M
2026-08-14	CNY 5.21	-2.98%	CNY 5.40	CNY 5.41	CNY 5.13	48.78M
2026-08-13	CNY 5.37	0.00%	CNY 5.37	CNY 5.49	CNY 5.30	47.73M
2026-08-12	CNY 5.37	+4.07%	CNY 5.16	CNY 5.37	CNY 5.10	44.17M
2026-08-11	CNY 5.16	+1.78%	CNY 5.07	CNY 5.19	CNY 5.00	45.59M
2026-08-10	CNY 5.07	+1.60%	CNY 5.05	CNY 5.14	CNY 4.86	36.87M
2026-08-07	CNY 4.99	+2.46%	CNY 4.90	CNY 4.99	CNY 4.82	53.46M
2026-08-06	CNY 4.87	+3.62%	CNY 4.69	CNY 4.88	CNY 4.66	52.28M
2026-08-05	CNY 4.70	+2.84%	CNY 4.52	CNY 4.74	CNY 4.50	56.04M
2026-08-04	CNY 4.57	+1.56%	CNY 4.54	CNY 4.74	CNY 4.50	65.30M
2026-08-03	CNY 4.50	+4.90%	CNY 4.37	CNY 4.54	CNY 4.33	47.47M
2026-07-31	CNY 4.29	+5.15%	CNY 4.11	CNY 4.46	CNY 4.05	58.70M
2026-07-30	CNY 4.08	+0.99%	CNY 4.03	CNY 4.13	CNY 3.98	41.57M
2026-07-29	CNY 4.04	+7.45%	CNY 3.77	CNY 4.08	CNY 3.74	50.89M
2026-07-28	CNY 3.76	+1.35%	CNY 3.71	CNY 3.80	CNY 3.65	30.39M
2026-07-27	CNY 3.71	+3.34%	CNY 3.62	CNY 3.74	CNY 3.53	30.44M
2026-07-24	CNY 3.59	-3.75%	CNY 3.69	CNY 3.88	CNY 3.57	33.60M
2026-07-23	CNY 3.73	+6.27%	CNY 3.46	CNY 3.74	CNY 3.45	40.75M
2026-07-22	CNY 3.51	+0.29%	CNY 3.46	CNY 3.62	CNY 3.43	33.94M
2026-07-21	CNY 3.50	-0.85%	CNY 3.50	CNY 3.57	CNY 3.31	52.08M
2026-07-20	CNY 3.53	-3.02%	CNY 3.67	CNY 3.74	CNY 3.44	54.81M
2026-07-17	CNY 3.64	-6.91%	CNY 3.86	CNY 3.96	CNY 3.59	65.80M
2026-07-16	CNY 3.91	+10.14%	CNY 3.54	CNY 4.17	CNY 3.50	86.12M
2026-07-15	CNY 3.55	+2.01%	CNY 3.49	CNY 3.63	CNY 3.49	28.32M
2026-07-14	CNY 3.48	+1.75%	CNY 3.39	CNY 3.49	CNY 3.34	23.72M
2026-07-13	CNY 3.42	-5.79%	CNY 3.61	CNY 3.62	CNY 3.39	25.85M
2026-07-10	CNY 3.63	+0.83%	CNY 3.56	CNY 3.73	CNY 3.55	29.88M
2026-07-09	CNY 3.60	+0.28%	CNY 3.58	CNY 3.62	CNY 3.45	27.23M
2026-07-08	CNY 3.59	-2.71%	CNY 3.66	CNY 3.70	CNY 3.56	19.84M
2026-07-07	CNY 3.69	-1.86%	CNY 3.80	CNY 3.83	CNY 3.64	24.32M
2026-07-06	CNY 3.76	-2.84%	CNY 3.88	CNY 3.95	CNY 3.76	29.44M
2026-07-03	CNY 3.87	-0.26%	CNY 3.90	CNY 3.96	CNY 3.82	30.50M
2026-07-02	CNY 3.88	-2.27%	CNY 3.95	CNY 4.03	CNY 3.85	32.13M
2026-07-01	CNY 3.97	+3.12%	CNY 3.86	CNY 4.04	CNY 3.70	38.25M
2026-06-30	CNY 3.85	+0.79%	CNY 3.79	CNY 3.86	CNY 3.75	30.49M
2026-06-29	CNY 3.82	+1.33%	CNY 3.75	CNY 3.97	CNY 3.71	47.32M
2026-06-26	CNY 3.77	-3.33%	CNY 3.98	CNY 4.00	CNY 3.72	47.51M
2026-06-25	CNY 3.90	-4.88%	CNY 4.12	CNY 4.15	CNY 3.85	63.10M
2026-06-24	CNY 4.10	-3.30%	CNY 4.21	CNY 4.25	CNY 4.07	38.15M
2026-06-23	CNY 4.24	-3.20%	CNY 4.37	CNY 4.63	CNY 4.18	47.50M
2026-06-22	CNY 4.38	-3.10%	CNY 4.48	CNY 4.50	CNY 4.26	40.29M
2026-06-18	CNY 4.52	-3.00%	CNY 4.60	CNY 4.66	CNY 4.46	28.94M
2026-06-17	CNY 4.66	-3.32%	CNY 4.79	CNY 4.81	CNY 4.58	34.30M
2026-06-16	CNY 4.82	+2.77%	CNY 4.72	CNY 4.91	CNY 4.62	31.23M
2026-06-15	CNY 4.69	+0.21%	CNY 4.66	CNY 4.80	CNY 4.66	20.16M
2026-06-12	CNY 4.68	+1.52%	CNY 4.66	CNY 4.80	CNY 4.55	27.16M
2026-06-11	CNY 4.61	-1.91%	CNY 4.68	CNY 4.78	CNY 4.56	19.22M
2026-06-10	CNY 4.70	+1.73%	CNY 4.58	CNY 4.70	CNY 4.49	23.73M
2026-06-09	CNY 4.62	+1.76%	CNY 4.59	CNY 4.64	CNY 4.48	22.40M
2026-06-08	CNY 4.54	-4.02%	CNY 4.61	CNY 4.80	CNY 4.48	25.44M
2026-06-05	CNY 4.73	-1.05%	CNY 4.79	CNY 4.84	CNY 4.59	26.21M
2026-06-04	CNY 4.78	-3.04%	CNY 4.87	CNY 5.00	CNY 4.73	26.69M
2026-06-03	CNY 4.93	+1.65%	CNY 4.85	CNY 5.20	CNY 4.77	39.50M
2026-06-02	CNY 4.85	-4.15%	CNY 5.10	CNY 5.10	CNY 4.77	28.09M
2026-06-01	CNY 5.06	-0.20%	CNY 5.07	CNY 5.16	CNY 5.03	22.28M
2026-05-29	CNY 5.07	-6.46%	CNY 5.42	CNY 5.50	CNY 5.04	26.91M
2026-05-28	CNY 5.42	+2.65%	CNY 5.28	CNY 5.53	CNY 5.17	26.43M
2026-05-27	CNY 5.28	-1.86%	CNY 5.38	CNY 5.49	CNY 5.21	27.89M
2026-05-26	CNY 5.38	-3.58%	CNY 5.54	CNY 5.64	CNY 5.31	23.99M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.44	-1.11%	CNY 4.53	CNY 4.54	CNY 4.43	12.64M
2026-09-29	CNY 4.49	+1.81%	CNY 4.40	CNY 4.54	CNY 4.38	20.13M
2026-09-28	CNY 4.41	-7.93%	CNY 4.75	CNY 4.75	CNY 4.34	38.88M
2026-09-24	CNY 4.79	-6.81%	CNY 5.10	CNY 5.19	CNY 4.77	45.68M
2026-09-23	CNY 5.14	+3.42%	CNY 4.98	CNY 5.20	CNY 4.86	62.04M
2026-09-22	CNY 4.97	+5.74%	CNY 4.70	CNY 5.02	CNY 4.66	45.90M
2026-09-21	CNY 4.70	+1.73%	CNY 4.63	CNY 4.72	CNY 4.58	19.90M
2026-09-18	CNY 4.62	+0.22%	CNY 4.62	CNY 4.70	CNY 4.60	15.82M
2026-09-17	CNY 4.61	+0.22%	CNY 4.60	CNY 4.65	CNY 4.53	16.87M
2026-09-16	CNY 4.60	+1.55%	CNY 4.53	CNY 4.67	CNY 4.49	20.18M
2026-09-15	CNY 4.53	-2.58%	CNY 4.64	CNY 4.66	CNY 4.51	16.80M
2026-09-14	CNY 4.65	0.00%	CNY 4.65	CNY 4.69	CNY 4.58	19.62M
2026-09-11	CNY 4.65	-2.92%	CNY 4.75	CNY 4.80	CNY 4.56	23.78M
2026-09-10	CNY 4.79	-2.04%	CNY 4.87	CNY 4.90	CNY 4.78	17.30M
2026-09-09	CNY 4.89	-0.41%	CNY 4.86	CNY 4.98	CNY 4.86	19.15M
2026-09-08	CNY 4.91	+0.61%	CNY 4.91	CNY 4.93	CNY 4.81	19.16M
2026-09-07	CNY 4.88	+0.62%	CNY 4.85	CNY 4.96	CNY 4.80	20.76M
2026-09-04	CNY 4.85	+0.41%	CNY 4.89	CNY 4.98	CNY 4.82	23.67M
2026-09-03	CNY 4.83	-2.82%	CNY 5.02	CNY 5.05	CNY 4.79	24.20M
2026-09-02	CNY 4.97	-1.58%	CNY 5.02	CNY 5.08	CNY 4.95	20.93M
2026-09-01	CNY 5.05	+0.60%	CNY 5.07	CNY 5.15	CNY 4.96	29.28M
2026-08-31	CNY 5.02	+4.15%	CNY 4.88	CNY 5.07	CNY 4.80	53.13M
2026-08-28	CNY 4.82	-1.83%	CNY 4.90	CNY 4.98	CNY 4.80	33.06M
2026-08-27	CNY 4.91	-2.00%	CNY 5.00	CNY 5.04	CNY 4.82	44.14M
2026-08-26	CNY 5.01	-0.40%	CNY 5.05	CNY 5.12	CNY 5.00	18.65M
2026-08-25	CNY 5.03	-0.20%	CNY 5.01	CNY 5.09	CNY 4.89	25.89M
2026-08-24	CNY 5.04	-3.45%	CNY 5.22	CNY 5.26	CNY 4.94	35.87M
2026-08-21	CNY 5.22	+2.35%	CNY 5.09	CNY 5.25	CNY 5.05	25.41M
2026-08-20	CNY 5.10	+0.99%	CNY 5.15	CNY 5.20	CNY 5.03	23.69M
2026-08-19	CNY 5.05	-4.54%	CNY 5.27	CNY 5.35	CNY 5.05	32.58M
2026-08-18	CNY 5.29	+2.52%	CNY 5.16	CNY 5.33	CNY 5.12	40.08M
2026-08-17	CNY 5.16	-0.96%	CNY 5.24	CNY 5.24	CNY 4.98	45.65M
2026-08-14	CNY 5.21	-2.98%	CNY 5.40	CNY 5.41	CNY 5.13	48.78M
2026-08-13	CNY 5.37	0.00%	CNY 5.37	CNY 5.49	CNY 5.30	47.73M
2026-08-12	CNY 5.37	+4.07%	CNY 5.16	CNY 5.37	CNY 5.10	44.17M
2026-08-11	CNY 5.16	+1.78%	CNY 5.07	CNY 5.19	CNY 5.00	45.59M
2026-08-10	CNY 5.07	+1.60%	CNY 5.05	CNY 5.14	CNY 4.86	36.87M
2026-08-07	CNY 4.99	+2.46%	CNY 4.90	CNY 4.99	CNY 4.82	53.46M
2026-08-06	CNY 4.87	+3.62%	CNY 4.69	CNY 4.88	CNY 4.66	52.28M
2026-08-05	CNY 4.70	+2.84%	CNY 4.52	CNY 4.74	CNY 4.50	56.04M
2026-08-04	CNY 4.57	+1.56%	CNY 4.54	CNY 4.74	CNY 4.50	65.30M
2026-08-03	CNY 4.50	+4.90%	CNY 4.37	CNY 4.54	CNY 4.33	47.47M
2026-07-31	CNY 4.29	+5.15%	CNY 4.11	CNY 4.46	CNY 4.05	58.70M
2026-07-30	CNY 4.08	+0.99%	CNY 4.03	CNY 4.13	CNY 3.98	41.57M
2026-07-29	CNY 4.04	+7.45%	CNY 3.77	CNY 4.08	CNY 3.74	50.89M
2026-07-28	CNY 3.76	+1.35%	CNY 3.71	CNY 3.80	CNY 3.65	30.39M
2026-07-27	CNY 3.71	+3.34%	CNY 3.62	CNY 3.74	CNY 3.53	30.44M
2026-07-24	CNY 3.59	-3.75%	CNY 3.69	CNY 3.88	CNY 3.57	33.60M
2026-07-23	CNY 3.73	+6.27%	CNY 3.46	CNY 3.74	CNY 3.45	40.75M
2026-07-22	CNY 3.51	+0.29%	CNY 3.46	CNY 3.62	CNY 3.43	33.94M
2026-07-21	CNY 3.50	-0.85%	CNY 3.50	CNY 3.57	CNY 3.31	52.08M
2026-07-20	CNY 3.53	-3.02%	CNY 3.67	CNY 3.74	CNY 3.44	54.81M
2026-07-17	CNY 3.64	-6.91%	CNY 3.86	CNY 3.96	CNY 3.59	65.80M
2026-07-16	CNY 3.91	+10.14%	CNY 3.54	CNY 4.17	CNY 3.50	86.12M
2026-07-15	CNY 3.55	+2.01%	CNY 3.49	CNY 3.63	CNY 3.49	28.32M
2026-07-14	CNY 3.48	+1.75%	CNY 3.39	CNY 3.49	CNY 3.34	23.72M
2026-07-13	CNY 3.42	-5.79%	CNY 3.61	CNY 3.62	CNY 3.39	25.85M
2026-07-10	CNY 3.63	+0.83%	CNY 3.56	CNY 3.73	CNY 3.55	29.88M
2026-07-09	CNY 3.60	+0.28%	CNY 3.58	CNY 3.62	CNY 3.45	27.23M
2026-07-08	CNY 3.59	-2.71%	CNY 3.66	CNY 3.70	CNY 3.56	19.84M
2026-07-07	CNY 3.69	-1.86%	CNY 3.80	CNY 3.83	CNY 3.64	24.32M
2026-07-06	CNY 3.76	-2.84%	CNY 3.88	CNY 3.95	CNY 3.76	29.44M
2026-07-03	CNY 3.87	-0.26%	CNY 3.90	CNY 3.96	CNY 3.82	30.50M
2026-07-02	CNY 3.88	-2.27%	CNY 3.95	CNY 4.03	CNY 3.85	32.13M
2026-07-01	CNY 3.97	+3.12%	CNY 3.86	CNY 4.04	CNY 3.70	38.25M
2026-06-30	CNY 3.85	+0.79%	CNY 3.79	CNY 3.86	CNY 3.75	30.49M
2026-06-29	CNY 3.82	+1.33%	CNY 3.75	CNY 3.97	CNY 3.71	47.32M
2026-06-26	CNY 3.77	-3.33%	CNY 3.98	CNY 4.00	CNY 3.72	47.51M
2026-06-25	CNY 3.90	-4.88%	CNY 4.12	CNY 4.15	CNY 3.85	63.10M
2026-06-24	CNY 4.10	-3.30%	CNY 4.21	CNY 4.25	CNY 4.07	38.15M
2026-06-23	CNY 4.24	-3.20%	CNY 4.37	CNY 4.63	CNY 4.18	47.50M
2026-06-22	CNY 4.38	-3.10%	CNY 4.48	CNY 4.50	CNY 4.26	40.29M
2026-06-18	CNY 4.52	-3.00%	CNY 4.60	CNY 4.66	CNY 4.46	28.94M
2026-06-17	CNY 4.66	-3.32%	CNY 4.79	CNY 4.81	CNY 4.58	34.30M
2026-06-16	CNY 4.82	+2.77%	CNY 4.72	CNY 4.91	CNY 4.62	31.23M
2026-06-15	CNY 4.69	+0.21%	CNY 4.66	CNY 4.80	CNY 4.66	20.16M
2026-06-12	CNY 4.68	+1.52%	CNY 4.66	CNY 4.80	CNY 4.55	27.16M
2026-06-11	CNY 4.61	-1.91%	CNY 4.68	CNY 4.78	CNY 4.56	19.22M
2026-06-10	CNY 4.70	+1.73%	CNY 4.58	CNY 4.70	CNY 4.49	23.73M
2026-06-09	CNY 4.62	+1.76%	CNY 4.59	CNY 4.64	CNY 4.48	22.40M
2026-06-08	CNY 4.54	-4.02%	CNY 4.61	CNY 4.80	CNY 4.48	25.44M
2026-06-05	CNY 4.73	-1.05%	CNY 4.79	CNY 4.84	CNY 4.59	26.21M
2026-06-04	CNY 4.78	-3.04%	CNY 4.87	CNY 5.00	CNY 4.73	26.69M
2026-06-03	CNY 4.93	+1.65%	CNY 4.85	CNY 5.20	CNY 4.77	39.50M
2026-06-02	CNY 4.85	-4.15%	CNY 5.10	CNY 5.10	CNY 4.77	28.09M
2026-06-01	CNY 5.06	-0.20%	CNY 5.07	CNY 5.16	CNY 5.03	22.28M
2026-05-29	CNY 5.07	-6.46%	CNY 5.42	CNY 5.50	CNY 5.04	26.91M
2026-05-28	CNY 5.42	+2.65%	CNY 5.28	CNY 5.53	CNY 5.17	26.43M
2026-05-27	CNY 5.28	-1.86%	CNY 5.38	CNY 5.49	CNY 5.21	27.89M
2026-05-26	CNY 5.38	-3.58%	CNY 5.54	CNY 5.64	CNY 5.31	23.99M