Zhejiang Tongxing Technology Co., Ltd. Class A 301252
SZSE · China · Producer Manufacturing
CNY 35.86-1.14 (-3.08%)
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 35.86 | -3.08% | CNY 37.17 | CNY 38.21 | CNY 35.74 | 2.46M |
| 2026-09-29 | CNY 37.00 | -2.25% | CNY 37.85 | CNY 37.98 | CNY 36.88 | 1.94M |
| 2026-09-28 | CNY 37.85 | -7.05% | CNY 40.80 | CNY 40.80 | CNY 37.50 | 2.69M |
| 2026-09-24 | CNY 40.72 | -1.57% | CNY 41.00 | CNY 41.49 | CNY 39.86 | 2.67M |
| 2026-09-23 | CNY 41.37 | +2.43% | CNY 40.40 | CNY 41.60 | CNY 40.40 | 2.84M |
| 2026-09-22 | CNY 40.39 | +2.46% | CNY 39.80 | CNY 41.38 | CNY 39.80 | 4.29M |
| 2026-09-21 | CNY 39.42 | +6.89% | CNY 36.87 | CNY 40.00 | CNY 36.87 | 6.03M |
| 2026-09-18 | CNY 36.88 | -0.32% | CNY 37.60 | CNY 37.60 | CNY 36.72 | 2.14M |
| 2026-09-17 | CNY 37.00 | +2.75% | CNY 35.68 | CNY 38.30 | CNY 35.50 | 4.34M |
| 2026-09-16 | CNY 36.01 | +3.63% | CNY 34.75 | CNY 36.50 | CNY 34.61 | 2.97M |
| 2026-09-15 | CNY 34.75 | -1.22% | CNY 35.18 | CNY 35.61 | CNY 34.75 | 1.43M |
| 2026-09-14 | CNY 35.18 | +0.17% | CNY 35.00 | CNY 35.98 | CNY 34.78 | 2.18M |
| 2026-09-11 | CNY 35.12 | -5.49% | CNY 36.70 | CNY 36.75 | CNY 34.52 | 3.32M |
| 2026-09-10 | CNY 37.16 | -1.22% | CNY 37.24 | CNY 37.62 | CNY 36.43 | 2.57M |
| 2026-09-09 | CNY 37.62 | +3.38% | CNY 36.59 | CNY 37.80 | CNY 36.23 | 3.97M |
| 2026-09-08 | CNY 36.39 | -2.88% | CNY 37.45 | CNY 37.45 | CNY 36.08 | 3.03M |
| 2026-09-07 | CNY 37.47 | +2.66% | CNY 36.99 | CNY 37.87 | CNY 36.51 | 3.62M |
| 2026-09-04 | CNY 36.50 | -2.67% | CNY 37.55 | CNY 37.70 | CNY 36.08 | 4.23M |
| 2026-09-03 | CNY 37.50 | +4.84% | CNY 36.23 | CNY 37.86 | CNY 36.16 | 4.48M |
| 2026-09-02 | CNY 35.77 | +1.30% | CNY 35.00 | CNY 36.06 | CNY 34.63 | 2.87M |
| 2026-09-01 | CNY 35.31 | -2.59% | CNY 36.25 | CNY 36.25 | CNY 35.10 | 2.42M |
| 2026-08-31 | CNY 36.25 | +3.31% | CNY 34.34 | CNY 36.25 | CNY 34.34 | 3.57M |
| 2026-08-28 | CNY 35.09 | -1.87% | CNY 35.58 | CNY 36.23 | CNY 34.91 | 3.21M |
| 2026-08-27 | CNY 35.76 | +5.11% | CNY 34.51 | CNY 36.15 | CNY 34.37 | 5.09M |
| 2026-08-26 | CNY 34.02 | -2.07% | CNY 34.70 | CNY 34.88 | CNY 33.34 | 3.23M |
| 2026-08-25 | CNY 34.74 | +5.40% | CNY 32.81 | CNY 34.98 | CNY 32.20 | 3.53M |
| 2026-08-24 | CNY 32.96 | -3.12% | CNY 34.02 | CNY 34.09 | CNY 31.87 | 2.86M |
| 2026-08-21 | CNY 34.02 | +3.37% | CNY 32.91 | CNY 34.35 | CNY 32.55 | 2.80M |
| 2026-08-20 | CNY 32.91 | +2.72% | CNY 32.26 | CNY 33.50 | CNY 32.26 | 2.41M |
| 2026-08-19 | CNY 32.04 | -6.37% | CNY 33.50 | CNY 33.88 | CNY 31.46 | 4.18M |
| 2026-08-18 | CNY 34.22 | +1.06% | CNY 33.75 | CNY 34.33 | CNY 33.45 | 2.28M |
| 2026-08-17 | CNY 33.86 | +2.61% | CNY 33.00 | CNY 33.88 | CNY 32.82 | 1.92M |
| 2026-08-14 | CNY 33.00 | -1.17% | CNY 33.68 | CNY 33.88 | CNY 32.50 | 2.35M |
| 2026-08-13 | CNY 33.39 | -0.21% | CNY 33.59 | CNY 34.45 | CNY 32.90 | 3.81M |
| 2026-08-12 | CNY 33.46 | +7.59% | CNY 30.90 | CNY 33.96 | CNY 30.77 | 4.73M |
| 2026-08-11 | CNY 31.10 | +1.60% | CNY 30.61 | CNY 31.79 | CNY 29.93 | 2.68M |
| 2026-08-10 | CNY 30.61 | -0.42% | CNY 30.74 | CNY 30.86 | CNY 30.00 | 2.05M |
| 2026-08-07 | CNY 30.74 | -0.23% | CNY 30.80 | CNY 31.16 | CNY 29.88 | 2.35M |
| 2026-08-06 | CNY 30.81 | +0.03% | CNY 30.40 | CNY 31.35 | CNY 30.26 | 2.37M |
| 2026-08-05 | CNY 30.80 | +2.70% | CNY 29.99 | CNY 31.08 | CNY 29.70 | 2.54M |
| 2026-08-04 | CNY 29.99 | +4.68% | CNY 28.66 | CNY 30.28 | CNY 28.66 | 3.26M |
| 2026-08-03 | CNY 28.65 | +2.80% | CNY 27.87 | CNY 28.70 | CNY 27.34 | 2.63M |
| 2026-07-31 | CNY 27.87 | +4.74% | CNY 27.53 | CNY 28.94 | CNY 27.53 | 4.34M |
| 2026-07-30 | CNY 26.61 | -2.35% | CNY 27.19 | CNY 27.88 | CNY 26.45 | 3.22M |
| 2026-07-29 | CNY 27.25 | -1.16% | CNY 27.64 | CNY 27.88 | CNY 26.08 | 4.33M |
| 2026-07-28 | CNY 27.57 | -5.06% | CNY 28.50 | CNY 29.31 | CNY 27.32 | 3.61M |
| 2026-07-27 | CNY 29.04 | +4.95% | CNY 27.31 | CNY 29.25 | CNY 27.12 | 4.14M |
| 2026-07-24 | CNY 27.67 | +0.25% | CNY 27.40 | CNY 28.40 | CNY 26.92 | 3.18M |
| 2026-07-23 | CNY 27.60 | +2.22% | CNY 27.15 | CNY 27.95 | CNY 26.60 | 3.42M |
| 2026-07-22 | CNY 27.00 | -1.14% | CNY 27.15 | CNY 28.05 | CNY 26.64 | 4.04M |
| 2026-07-21 | CNY 27.31 | +4.80% | CNY 26.31 | CNY 27.43 | CNY 23.61 | 5.45M |
| 2026-07-20 | CNY 26.06 | -9.89% | CNY 29.15 | CNY 29.69 | CNY 25.50 | 5.85M |
| 2026-07-17 | CNY 28.92 | -13.34% | CNY 33.16 | CNY 33.37 | CNY 28.73 | 4.75M |
| 2026-07-16 | CNY 33.37 | -3.33% | CNY 34.11 | CNY 35.17 | CNY 33.00 | 2.50M |
| 2026-07-15 | CNY 34.52 | -4.61% | CNY 36.26 | CNY 36.60 | CNY 34.35 | 2.65M |
| 2026-07-14 | CNY 36.19 | +1.54% | CNY 35.61 | CNY 36.87 | CNY 34.40 | 3.27M |
| 2026-07-13 | CNY 35.64 | -9.61% | CNY 39.28 | CNY 39.79 | CNY 35.62 | 5.23M |
| 2026-07-10 | CNY 39.43 | +5.82% | CNY 36.71 | CNY 40.80 | CNY 36.51 | 7.82M |
| 2026-07-09 | CNY 37.26 | +5.25% | CNY 36.42 | CNY 37.48 | CNY 33.48 | 5.44M |
| 2026-07-08 | CNY 35.40 | -6.57% | CNY 37.57 | CNY 38.20 | CNY 35.20 | 3.55M |
| 2026-07-07 | CNY 37.89 | -8.63% | CNY 41.47 | CNY 41.76 | CNY 37.55 | 5.63M |
| 2026-07-06 | CNY 41.47 | +5.55% | CNY 39.28 | CNY 42.59 | CNY 38.77 | 7.17M |
| 2026-07-03 | CNY 39.29 | +4.49% | CNY 37.60 | CNY 40.48 | CNY 37.06 | 4.47M |
| 2026-07-02 | CNY 37.60 | -1.03% | CNY 37.51 | CNY 39.13 | CNY 36.70 | 3.59M |
| 2026-07-01 | CNY 37.99 | -6.27% | CNY 40.62 | CNY 40.62 | CNY 37.62 | 3.87M |
| 2026-06-30 | CNY 40.53 | +5.60% | CNY 38.41 | CNY 40.79 | CNY 37.96 | 3.65M |
| 2026-06-29 | CNY 38.38 | -8.14% | CNY 41.78 | CNY 41.99 | CNY 37.10 | 5.44M |
| 2026-06-26 | CNY 41.78 | -6.09% | CNY 44.39 | CNY 44.45 | CNY 41.61 | 5.09M |
| 2026-06-25 | CNY 44.49 | -3.76% | CNY 46.45 | CNY 46.50 | CNY 43.76 | 5.17M |
| 2026-06-24 | CNY 46.23 | +2.73% | CNY 44.26 | CNY 46.50 | CNY 43.60 | 5.49M |
| 2026-06-23 | CNY 45.00 | -2.24% | CNY 46.50 | CNY 48.00 | CNY 44.40 | 5.88M |
| 2026-06-22 | CNY 46.03 | +4.42% | CNY 44.11 | CNY 46.50 | CNY 44.11 | 5.91M |
| 2026-06-18 | CNY 44.08 | +5.78% | CNY 41.17 | CNY 44.70 | CNY 41.00 | 5.98M |
| 2026-06-17 | CNY 41.67 | +5.52% | CNY 38.83 | CNY 42.18 | CNY 38.41 | 6.68M |
| 2026-06-16 | CNY 39.49 | +0.28% | CNY 39.29 | CNY 41.16 | CNY 39.16 | 5.82M |
| 2026-06-15 | CNY 39.38 | -0.05% | CNY 39.59 | CNY 41.75 | CNY 38.01 | 7.33M |
| 2026-06-12 | CNY 39.40 | +5.07% | CNY 38.00 | CNY 40.28 | CNY 37.48 | 5.87M |
| 2026-06-11 | CNY 37.50 | +1.35% | CNY 36.80 | CNY 38.33 | CNY 36.11 | 5.60M |
| 2026-06-10 | CNY 37.00 | +7.81% | CNY 34.50 | CNY 37.86 | CNY 34.33 | 8.15M |
| 2026-06-09 | CNY 34.32 | +4.13% | CNY 33.60 | CNY 34.50 | CNY 33.19 | 2.63M |
| 2026-06-08 | CNY 32.96 | -6.68% | CNY 34.61 | CNY 34.61 | CNY 32.69 | 3.82M |
| 2026-06-05 | CNY 35.32 | +2.14% | CNY 34.49 | CNY 36.06 | CNY 34.18 | 3.75M |
| 2026-06-04 | CNY 34.58 | +3.07% | CNY 33.02 | CNY 35.30 | CNY 33.00 | 3.63M |
| 2026-06-03 | CNY 33.55 | -1.73% | CNY 34.21 | CNY 35.30 | CNY 33.21 | 3.23M |
| 2026-06-02 | CNY 34.14 | +1.28% | CNY 34.97 | CNY 35.79 | CNY 33.34 | 4.13M |
| 2026-06-01 | CNY 33.71 | +2.59% | CNY 32.86 | CNY 34.65 | CNY 32.83 | 3.51M |
| 2026-05-29 | CNY 32.86 | -7.85% | CNY 35.67 | CNY 35.98 | CNY 32.41 | 4.02M |
| 2026-05-28 | CNY 35.66 | +0.68% | CNY 35.43 | CNY 36.21 | CNY 34.90 | 2.98M |
| 2026-05-27 | CNY 35.42 | -4.94% | CNY 37.29 | CNY 38.18 | CNY 34.90 | 5.25M |
| 2026-05-26 | CNY 37.26 | -7.06% | CNY 40.09 | CNY 40.47 | CNY 36.80 | 6.31M |