Zhejiang Tianzhen Technology Co Ltd. Class A 301356
SZSE · China · Non-Energy Minerals
CNY 19.74-0.03 (-0.15%)
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 19.74 | -0.15% | CNY 19.78 | CNY 20.20 | CNY 19.52 | 1.67M |
| 2026-09-29 | CNY 19.77 | -0.50% | CNY 19.55 | CNY 20.07 | CNY 19.55 | 1.92M |
| 2026-09-28 | CNY 19.87 | -8.64% | CNY 21.73 | CNY 21.74 | CNY 19.74 | 4.03M |
| 2026-09-24 | CNY 21.75 | +4.92% | CNY 20.73 | CNY 23.16 | CNY 20.73 |
| 5.99M |
| 2026-09-23 | CNY 20.73 | +0.10% | CNY 20.66 | CNY 21.18 | CNY 20.36 | 2.80M |
| 2026-09-22 | CNY 20.71 | +5.77% | CNY 19.85 | CNY 20.84 | CNY 19.54 | 2.69M |
| 2026-09-21 | CNY 19.58 | +3.38% | CNY 18.94 | CNY 19.89 | CNY 18.94 | 1.27M |
| 2026-09-18 | CNY 18.94 | +2.27% | CNY 18.52 | CNY 19.12 | CNY 18.52 | 1.21M |
| 2026-09-17 | CNY 18.52 | -0.16% | CNY 18.62 | CNY 18.63 | CNY 18.25 | 1.18M |
| 2026-09-16 | CNY 18.55 | +0.22% | CNY 18.51 | CNY 18.74 | CNY 18.30 | 937.34K |
| 2026-09-15 | CNY 18.51 | -1.07% | CNY 18.72 | CNY 18.93 | CNY 18.51 | 868.87K |
| 2026-09-14 | CNY 18.71 | -0.27% | CNY 18.77 | CNY 18.95 | CNY 18.45 | 1.04M |
| 2026-09-11 | CNY 18.76 | -3.89% | CNY 19.40 | CNY 19.52 | CNY 18.50 | 1.47M |
| 2026-09-10 | CNY 19.52 | +0.62% | CNY 19.49 | CNY 20.69 | CNY 19.34 | 2.08M |
| 2026-09-09 | CNY 19.40 | +0.41% | CNY 19.28 | CNY 19.76 | CNY 19.00 | 1.99M |
| 2026-09-08 | CNY 19.32 | -1.33% | CNY 19.55 | CNY 19.59 | CNY 19.20 | 1.45M |
| 2026-09-07 | CNY 19.58 | -1.85% | CNY 19.93 | CNY 20.14 | CNY 19.50 | 2.37M |
| 2026-09-04 | CNY 19.95 | -4.73% | CNY 21.12 | CNY 21.16 | CNY 19.82 | 2.20M |
| 2026-09-03 | CNY 20.94 | -0.43% | CNY 21.03 | CNY 21.38 | CNY 20.72 | 1.12M |
| 2026-09-02 | CNY 21.03 | -1.73% | CNY 21.16 | CNY 21.39 | CNY 20.85 | 1.25M |
| 2026-09-01 | CNY 21.40 | +0.94% | CNY 21.28 | CNY 21.73 | CNY 21.02 | 2.12M |
| 2026-08-31 | CNY 21.20 | +4.43% | CNY 20.30 | CNY 21.71 | CNY 20.02 | 3.36M |
| 2026-08-28 | CNY 20.30 | -0.10% | CNY 20.21 | CNY 20.43 | CNY 20.00 | 1.26M |
| 2026-08-27 | CNY 20.32 | +1.04% | CNY 20.09 | CNY 20.79 | CNY 19.93 | 1.52M |
| 2026-08-26 | CNY 20.11 | +1.46% | CNY 19.68 | CNY 20.25 | CNY 19.60 | 1.29M |
| 2026-08-25 | CNY 19.82 | -0.25% | CNY 19.51 | CNY 19.92 | CNY 19.18 | 1.62M |
| 2026-08-24 | CNY 19.87 | -0.55% | CNY 19.83 | CNY 20.13 | CNY 19.65 | 1.73M |
| 2026-08-21 | CNY 19.98 | +1.42% | CNY 19.67 | CNY 20.15 | CNY 19.30 | 1.48M |
| 2026-08-20 | CNY 19.70 | +0.87% | CNY 20.41 | CNY 20.41 | CNY 19.54 | 1.85M |
| 2026-08-19 | CNY 19.53 | -1.81% | CNY 19.77 | CNY 20.47 | CNY 19.31 | 2.67M |
| 2026-08-18 | CNY 19.89 | -0.85% | CNY 20.05 | CNY 20.13 | CNY 19.67 | 1.58M |
| 2026-08-17 | CNY 20.06 | +1.72% | CNY 19.77 | CNY 20.06 | CNY 19.52 | 1.64M |
| 2026-08-14 | CNY 19.72 | -0.80% | CNY 20.10 | CNY 20.27 | CNY 19.53 | 1.23M |
| 2026-08-13 | CNY 19.88 | -2.17% | CNY 20.59 | CNY 20.76 | CNY 19.81 | 1.90M |
| 2026-08-12 | CNY 20.32 | +4.26% | CNY 19.57 | CNY 20.36 | CNY 19.43 | 2.06M |
| 2026-08-11 | CNY 19.49 | -0.92% | CNY 19.64 | CNY 19.74 | CNY 19.16 | 2.16M |
| 2026-08-10 | CNY 19.67 | +0.41% | CNY 19.63 | CNY 19.75 | CNY 19.17 | 1.48M |
| 2026-08-07 | CNY 19.59 | +1.61% | CNY 19.37 | CNY 19.60 | CNY 18.50 | 2.12M |
| 2026-08-06 | CNY 19.28 | +3.05% | CNY 18.50 | CNY 19.73 | CNY 18.49 | 2.72M |
| 2026-08-05 | CNY 18.71 | +1.52% | CNY 18.46 | CNY 18.80 | CNY 18.21 | 1.90M |
| 2026-08-04 | CNY 18.43 | +6.59% | CNY 17.30 | CNY 18.62 | CNY 17.30 | 3.34M |
| 2026-08-03 | CNY 17.29 | +0.64% | CNY 17.27 | CNY 17.44 | CNY 16.98 | 1.74M |
| 2026-07-31 | CNY 17.18 | +4.95% | CNY 16.70 | CNY 17.48 | CNY 16.51 | 3.05M |
| 2026-07-30 | CNY 16.37 | -7.51% | CNY 17.75 | CNY 18.89 | CNY 16.16 | 4.65M |
| 2026-07-29 | CNY 17.70 | +3.87% | CNY 16.88 | CNY 17.79 | CNY 16.88 | 2.85M |
| 2026-07-28 | CNY 17.04 | -0.93% | CNY 16.96 | CNY 17.87 | CNY 16.76 | 2.72M |
| 2026-07-27 | CNY 17.20 | +1.90% | CNY 16.69 | CNY 17.29 | CNY 16.29 | 3.81M |
| 2026-07-24 | CNY 16.88 | +2.80% | CNY 16.50 | CNY 18.18 | CNY 16.19 | 5.00M |
| 2026-07-23 | CNY 16.42 | +3.40% | CNY 15.73 | CNY 16.42 | CNY 15.46 | 2.56M |
| 2026-07-22 | CNY 15.88 | +1.60% | CNY 15.61 | CNY 16.18 | CNY 15.34 | 3.02M |
| 2026-07-21 | CNY 15.63 | +1.23% | CNY 15.60 | CNY 15.80 | CNY 14.20 | 4.30M |
| 2026-07-20 | CNY 15.44 | -8.96% | CNY 17.03 | CNY 17.24 | CNY 15.04 | 4.16M |
| 2026-07-17 | CNY 16.96 | -9.21% | CNY 18.67 | CNY 18.67 | CNY 16.82 | 2.85M |
| 2026-07-16 | CNY 18.68 | -1.63% | CNY 18.61 | CNY 19.36 | CNY 18.43 | 2.58M |
| 2026-07-15 | CNY 18.99 | -2.16% | CNY 19.16 | CNY 19.63 | CNY 18.82 | 2.89M |
| 2026-07-14 | CNY 19.41 | -3.10% | CNY 19.99 | CNY 20.31 | CNY 19.13 | 3.71M |
| 2026-07-13 | CNY 20.03 | -15.16% | CNY 23.53 | CNY 23.60 | CNY 19.90 | 6.36M |
| 2026-07-10 | CNY 23.61 | -6.31% | CNY 24.80 | CNY 24.89 | CNY 23.60 | 6.23M |
| 2026-07-09 | CNY 25.20 | -10.00% | CNY 26.71 | CNY 28.45 | CNY 24.49 | 8.61M |
| 2026-07-08 | CNY 28.00 | +5.78% | CNY 26.21 | CNY 29.58 | CNY 26.21 | 10.22M |
| 2026-07-07 | CNY 26.47 | -1.74% | CNY 26.94 | CNY 27.11 | CNY 25.83 | 2.46M |
| 2026-07-06 | CNY 26.94 | -3.27% | CNY 27.56 | CNY 27.78 | CNY 26.50 | 3.18M |
| 2026-07-03 | CNY 27.85 | +1.24% | CNY 27.51 | CNY 28.17 | CNY 26.80 | 4.26M |
| 2026-07-02 | CNY 27.51 | -1.79% | CNY 27.72 | CNY 28.50 | CNY 27.00 | 4.23M |
| 2026-07-01 | CNY 28.01 | +6.62% | CNY 26.09 | CNY 28.80 | CNY 26.09 | 6.45M |
| 2026-06-30 | CNY 26.27 | +0.54% | CNY 25.83 | CNY 26.91 | CNY 25.01 | 4.46M |
| 2026-06-29 | CNY 26.13 | +0.89% | CNY 26.19 | CNY 26.99 | CNY 24.68 | 5.10M |
| 2026-06-26 | CNY 25.90 | -6.93% | CNY 27.90 | CNY 28.19 | CNY 25.18 | 6.67M |
| 2026-06-25 | CNY 27.83 | +1.38% | CNY 27.23 | CNY 28.64 | CNY 27.10 | 6.31M |
| 2026-06-24 | CNY 27.45 | +0.51% | CNY 27.09 | CNY 28.48 | CNY 26.84 | 6.67M |
| 2026-06-23 | CNY 27.31 | -4.94% | CNY 29.55 | CNY 30.05 | CNY 26.63 | 11.86M |
| 2026-06-22 | CNY 28.73 | +20.01% | CNY 24.30 | CNY 28.73 | CNY 24.30 | 12.55M |
| 2026-06-18 | CNY 23.94 | +1.96% | CNY 23.33 | CNY 23.94 | CNY 22.95 | 1.74M |
| 2026-06-17 | CNY 23.48 | +0.47% | CNY 23.34 | CNY 23.75 | CNY 22.76 | 1.56M |
| 2026-06-16 | CNY 23.37 | +0.21% | CNY 23.36 | CNY 23.42 | CNY 22.10 | 2.24M |
| 2026-06-15 | CNY 23.32 | +1.79% | CNY 22.88 | CNY 23.86 | CNY 22.73 | 1.76M |
| 2026-06-12 | CNY 22.91 | -0.26% | CNY 23.26 | CNY 23.96 | CNY 22.66 | 1.77M |
| 2026-06-11 | CNY 22.97 | -0.78% | CNY 22.81 | CNY 23.38 | CNY 22.51 | 1.78M |
| 2026-06-10 | CNY 23.15 | -0.64% | CNY 23.20 | CNY 23.46 | CNY 22.28 | 1.67M |
| 2026-06-09 | CNY 23.30 | +3.83% | CNY 22.79 | CNY 23.58 | CNY 22.30 | 1.88M |
| 2026-06-08 | CNY 22.44 | -0.04% | CNY 22.03 | CNY 23.25 | CNY 21.45 | 2.89M |
| 2026-06-05 | CNY 22.45 | +2.56% | CNY 21.83 | CNY 22.95 | CNY 21.01 | 2.94M |
| 2026-06-04 | CNY 21.89 | -4.49% | CNY 23.10 | CNY 23.13 | CNY 21.69 | 2.45M |
| 2026-06-03 | CNY 22.92 | -5.25% | CNY 24.20 | CNY 24.20 | CNY 22.69 | 2.60M |
| 2026-06-02 | CNY 24.19 | -2.66% | CNY 24.84 | CNY 25.00 | CNY 23.86 | 1.92M |
| 2026-06-01 | CNY 24.85 | +0.16% | CNY 24.83 | CNY 25.04 | CNY 24.00 | 2.35M |
| 2026-05-29 | CNY 24.81 | -1.94% | CNY 25.37 | CNY 25.86 | CNY 24.71 | 2.61M |
| 2026-05-28 | CNY 25.30 | -4.53% | CNY 26.28 | CNY 26.28 | CNY 24.75 | 4.26M |
| 2026-05-27 | CNY 26.50 | +2.71% | CNY 25.63 | CNY 26.70 | CNY 25.27 | 4.81M |
| 2026-05-26 | CNY 25.80 | +0.43% | CNY 25.66 | CNY 26.88 | CNY 25.47 | 3.97M |