Zhejiang Tenchen Controls Co., Ltd. Class A 603085
SSE · China · Producer Manufacturing
CNY 9.73-0.02 (-0.21%)
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 9.73 | -0.21% | CNY 9.87 | CNY 9.89 | CNY 9.70 | 3.44M |
| 2026-09-29 | CNY 9.75 | +0.62% | CNY 9.69 | CNY 9.83 | CNY 9.58 | 4.07M |
| 2026-09-28 | CNY 9.69 | -0.51% | CNY 9.83 | CNY 9.84 | CNY 9.60 | 4.34M |
| 2026-09-24 | CNY 9.74 | -0.81% | CNY 9.76 | CNY 9.90 | CNY 9.72 | 3.60M |
| 2026-09-23 | CNY 9.82 | +0.10% | CNY 9.83 | CNY 9.88 | CNY 9.68 | 3.73M |
| 2026-09-22 | CNY 9.81 | +0.10% | CNY 9.80 | CNY 9.92 | CNY 9.77 | 3.97M |
| 2026-09-21 | CNY 9.80 | -1.01% | CNY 9.84 | CNY 10.00 | CNY 9.73 | 5.14M |
| 2026-09-18 | CNY 9.90 | -0.10% | CNY 9.92 | CNY 10.04 | CNY 9.85 | 4.46M |
| 2026-09-17 | CNY 9.91 | +0.30% | CNY 9.81 | CNY 9.95 | CNY 9.75 | 3.86M |
| 2026-09-16 | CNY 9.88 | +1.44% | CNY 9.65 | CNY 9.93 | CNY 9.56 | 4.10M |
| 2026-09-15 | CNY 9.74 | -1.22% | CNY 9.90 | CNY 9.99 | CNY 9.70 | 3.77M |
| 2026-09-14 | CNY 9.86 | +2.18% | CNY 9.55 | CNY 9.93 | CNY 9.55 | 5.35M |
| 2026-09-11 | CNY 9.65 | -1.53% | CNY 9.72 | CNY 9.90 | CNY 9.53 | 5.49M |
| 2026-09-10 | CNY 9.80 | -0.61% | CNY 9.78 | CNY 10.18 | CNY 9.75 | 6.20M |
| 2026-09-09 | CNY 9.86 | -0.80% | CNY 9.97 | CNY 9.97 | CNY 9.81 | 3.03M |
| 2026-09-08 | CNY 9.94 | -0.90% | CNY 10.02 | CNY 10.06 | CNY 9.85 | 3.99M |
| 2026-09-07 | CNY 10.03 | -0.99% | CNY 10.24 | CNY 10.25 | CNY 10.00 | 4.68M |
| 2026-09-04 | CNY 10.13 | -0.88% | CNY 10.34 | CNY 10.34 | CNY 10.09 | 4.72M |
| 2026-09-03 | CNY 10.22 | -0.29% | CNY 10.26 | CNY 10.36 | CNY 10.13 | 4.13M |
| 2026-09-02 | CNY 10.25 | -0.19% | CNY 10.15 | CNY 10.32 | CNY 10.15 | 3.81M |
| 2026-09-01 | CNY 10.27 | -0.10% | CNY 10.21 | CNY 10.38 | CNY 10.16 | 5.68M |
| 2026-08-31 | CNY 10.28 | +3.32% | CNY 10.03 | CNY 10.55 | CNY 9.91 | 10.51M |
| 2026-08-28 | CNY 9.95 | +0.20% | CNY 9.93 | CNY 10.08 | CNY 9.88 | 5.14M |
| 2026-08-27 | CNY 9.93 | +0.91% | CNY 9.80 | CNY 9.99 | CNY 9.72 | 5.91M |
| 2026-08-26 | CNY 9.84 | -1.99% | CNY 10.04 | CNY 10.14 | CNY 9.81 | 5.83M |
| 2026-08-25 | CNY 10.04 | +2.66% | CNY 9.73 | CNY 10.11 | CNY 9.58 | 6.24M |
| 2026-08-24 | CNY 9.78 | -1.51% | CNY 9.91 | CNY 10.06 | CNY 9.66 | 4.17M |
| 2026-08-21 | CNY 9.93 | -0.70% | CNY 9.80 | CNY 10.05 | CNY 9.74 | 3.79M |
| 2026-08-20 | CNY 10.00 | +4.17% | CNY 9.60 | CNY 10.03 | CNY 9.60 | 5.24M |
| 2026-08-19 | CNY 9.60 | -4.10% | CNY 9.97 | CNY 9.97 | CNY 9.56 | 6.15M |
| 2026-08-18 | CNY 10.01 | -2.25% | CNY 10.24 | CNY 10.24 | CNY 9.92 | 4.84M |
| 2026-08-17 | CNY 10.24 | +1.69% | CNY 10.03 | CNY 10.25 | CNY 9.97 | 4.79M |
| 2026-08-14 | CNY 10.07 | +0.90% | CNY 9.93 | CNY 10.17 | CNY 9.93 | 3.05M |
| 2026-08-13 | CNY 9.98 | -1.58% | CNY 10.15 | CNY 10.20 | CNY 9.97 | 3.83M |
| 2026-08-12 | CNY 10.14 | +1.00% | CNY 10.04 | CNY 10.24 | CNY 10.00 | 4.01M |
| 2026-08-11 | CNY 10.04 | +0.60% | CNY 9.99 | CNY 10.12 | CNY 9.81 | 5.23M |
| 2026-08-10 | CNY 9.98 | +0.10% | CNY 9.98 | CNY 10.02 | CNY 9.85 | 5.82M |
| 2026-08-07 | CNY 9.97 | -2.25% | CNY 10.20 | CNY 10.33 | CNY 9.88 | 9.25M |
| 2026-08-06 | CNY 10.20 | +2.62% | CNY 9.86 | CNY 10.36 | CNY 9.86 | 11.09M |
| 2026-08-05 | CNY 9.94 | +4.19% | CNY 9.61 | CNY 9.94 | CNY 9.51 | 6.79M |
| 2026-08-04 | CNY 9.54 | +0.74% | CNY 9.50 | CNY 9.65 | CNY 9.49 | 6.05M |
| 2026-08-03 | CNY 9.47 | +1.18% | CNY 9.41 | CNY 9.51 | CNY 9.28 | 4.54M |
| 2026-07-31 | CNY 9.36 | +2.52% | CNY 9.24 | CNY 9.45 | CNY 9.14 | 5.91M |
| 2026-07-30 | CNY 9.13 | -1.62% | CNY 9.22 | CNY 9.42 | CNY 9.08 | 6.77M |
| 2026-07-29 | CNY 9.28 | +1.87% | CNY 9.10 | CNY 9.31 | CNY 9.08 | 5.50M |
| 2026-07-28 | CNY 9.11 | -0.87% | CNY 9.07 | CNY 9.37 | CNY 9.07 | 4.52M |
| 2026-07-27 | CNY 9.19 | +2.00% | CNY 9.10 | CNY 9.27 | CNY 9.00 | 4.65M |
| 2026-07-24 | CNY 9.01 | -2.38% | CNY 9.34 | CNY 9.34 | CNY 8.97 | 4.88M |
| 2026-07-23 | CNY 9.23 | +3.71% | CNY 8.80 | CNY 9.27 | CNY 8.80 | 6.23M |
| 2026-07-22 | CNY 8.90 | -2.84% | CNY 9.03 | CNY 9.25 | CNY 8.84 | 5.92M |
| 2026-07-21 | CNY 9.16 | +0.22% | CNY 9.37 | CNY 9.37 | CNY 8.69 | 10.07M |
| 2026-07-20 | CNY 9.14 | -6.92% | CNY 9.82 | CNY 10.16 | CNY 9.00 | 11.76M |
| 2026-07-17 | CNY 9.82 | -7.53% | CNY 10.58 | CNY 10.75 | CNY 9.82 | 9.21M |
| 2026-07-16 | CNY 10.62 | -2.84% | CNY 10.80 | CNY 10.97 | CNY 10.57 | 5.70M |
| 2026-07-15 | CNY 10.93 | +1.58% | CNY 10.82 | CNY 11.11 | CNY 10.67 | 6.44M |
| 2026-07-14 | CNY 10.76 | +1.03% | CNY 10.59 | CNY 10.92 | CNY 10.50 | 7.20M |
| 2026-07-13 | CNY 10.65 | -2.83% | CNY 10.95 | CNY 10.98 | CNY 10.61 | 9.43M |
| 2026-07-10 | CNY 10.96 | +1.58% | CNY 10.77 | CNY 11.22 | CNY 10.57 | 6.92M |
| 2026-07-09 | CNY 10.79 | +0.94% | CNY 10.63 | CNY 10.87 | CNY 10.41 | 4.95M |
| 2026-07-08 | CNY 10.69 | -0.93% | CNY 10.66 | CNY 10.87 | CNY 10.48 | 6.07M |
| 2026-07-07 | CNY 10.79 | -2.09% | CNY 11.03 | CNY 11.13 | CNY 10.69 | 4.38M |
| 2026-07-06 | CNY 11.02 | -1.78% | CNY 11.27 | CNY 11.44 | CNY 11.00 | 5.62M |
| 2026-07-03 | CNY 11.22 | +0.81% | CNY 11.21 | CNY 11.43 | CNY 10.98 | 5.40M |
| 2026-07-02 | CNY 11.13 | +1.27% | CNY 10.89 | CNY 11.60 | CNY 10.87 | 8.22M |
| 2026-07-01 | CNY 10.99 | +1.10% | CNY 10.85 | CNY 11.21 | CNY 10.67 | 7.48M |
| 2026-06-30 | CNY 10.87 | +3.03% | CNY 10.55 | CNY 10.95 | CNY 10.35 | 8.53M |
| 2026-06-29 | CNY 10.55 | 0.00% | CNY 10.60 | CNY 10.70 | CNY 10.22 | 10.16M |
| 2026-06-26 | CNY 10.55 | -3.30% | CNY 10.80 | CNY 10.90 | CNY 10.51 | 6.86M |
| 2026-06-25 | CNY 10.91 | -1.36% | CNY 11.05 | CNY 11.33 | CNY 10.85 | 8.25M |
| 2026-06-24 | CNY 11.06 | -1.51% | CNY 11.22 | CNY 11.35 | CNY 10.93 | 7.18M |
| 2026-06-23 | CNY 11.23 | -1.06% | CNY 11.21 | CNY 11.68 | CNY 11.19 | 7.28M |
| 2026-06-22 | CNY 11.35 | -4.22% | CNY 11.89 | CNY 11.89 | CNY 11.03 | 12.31M |
| 2026-06-18 | CNY 11.85 | -4.97% | CNY 12.58 | CNY 12.58 | CNY 11.76 | 10.45M |
| 2026-06-17 | CNY 12.47 | +1.46% | CNY 12.24 | CNY 12.62 | CNY 12.14 | 13.76M |
| 2026-06-16 | CNY 12.29 | -4.80% | CNY 13.18 | CNY 13.30 | CNY 12.24 | 19.36M |
| 2026-06-15 | CNY 12.91 | +9.97% | CNY 11.88 | CNY 12.91 | CNY 11.75 | 11.61M |
| 2026-06-12 | CNY 11.74 | +2.71% | CNY 11.66 | CNY 12.23 | CNY 11.51 | 11.55M |
| 2026-06-11 | CNY 11.43 | +0.09% | CNY 11.22 | CNY 11.95 | CNY 10.84 | 15.06M |
| 2026-06-10 | CNY 11.42 | -3.38% | CNY 11.68 | CNY 11.88 | CNY 11.17 | 9.74M |
| 2026-06-09 | CNY 11.82 | -3.19% | CNY 12.31 | CNY 12.37 | CNY 11.78 | 7.30M |
| 2026-06-08 | CNY 12.21 | -2.32% | CNY 12.02 | CNY 12.69 | CNY 12.02 | 9.00M |
| 2026-06-05 | CNY 12.50 | +0.97% | CNY 12.37 | CNY 12.61 | CNY 11.97 | 10.81M |
| 2026-06-04 | CNY 12.38 | -4.77% | CNY 13.07 | CNY 13.07 | CNY 12.33 | 9.80M |
| 2026-06-03 | CNY 13.00 | -2.18% | CNY 13.28 | CNY 13.48 | CNY 12.82 | 10.60M |
| 2026-06-02 | CNY 13.29 | -0.67% | CNY 13.31 | CNY 13.53 | CNY 12.85 | 9.54M |
| 2026-06-01 | CNY 13.38 | +0.07% | CNY 13.51 | CNY 13.66 | CNY 13.05 | 7.66M |
| 2026-05-29 | CNY 13.37 | -3.26% | CNY 13.88 | CNY 14.03 | CNY 13.22 | 11.02M |
| 2026-05-28 | CNY 13.82 | -1.99% | CNY 13.96 | CNY 14.40 | CNY 13.64 | 11.12M |
| 2026-05-27 | CNY 14.10 | +0.86% | CNY 13.90 | CNY 14.18 | CNY 13.62 | 9.38M |
| 2026-05-26 | CNY 13.98 | -0.29% | CNY 14.02 | CNY 14.30 | CNY 13.68 | 8.13M |