Suzhou TZTEK Technology Co. Ltd. Class A 688003
SSE · China · Electronic Technology
CNY 71.90-2.56 (-3.44%)
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 71.90 | -3.44% | CNY 75.60 | CNY 75.61 | CNY 71.70 | 2.63M |
| 2026-09-29 | CNY 74.46 | -0.31% | CNY 74.65 | CNY 75.75 | CNY 74.00 | 2.38M |
| 2026-09-28 | CNY 74.69 | -5.81% | CNY 80.18 | CNY 80.38 | CNY 73.63 | 3.44M |
| 2026-09-24 | CNY 79.30 | -4.23% | CNY 81.89 | CNY 82.92 | CNY 79.10 | 2.71M |
| 2026-09-23 | CNY 82.80 | +1.16% | CNY 82.30 | CNY 84.37 | CNY 81.36 | 3.88M |
| 2026-09-22 | CNY 81.85 | -0.43% | CNY 83.18 | CNY 84.61 | CNY 81.62 | 3.11M |
| 2026-09-21 | CNY 82.20 | -1.79% | CNY 83.50 | CNY 84.51 | CNY 81.40 | 3.87M |
| 2026-09-18 | CNY 83.70 | +3.08% | CNY 82.50 | CNY 84.60 | CNY 81.28 | 4.49M |
| 2026-09-17 | CNY 81.20 | -1.01% | CNY 82.34 | CNY 83.50 | CNY 80.60 | 2.78M |
| 2026-09-16 | CNY 82.03 | +3.70% | CNY 79.50 | CNY 83.10 | CNY 78.02 | 4.22M |
| 2026-09-15 | CNY 79.10 | -0.01% | CNY 79.60 | CNY 81.26 | CNY 78.45 | 2.88M |
| 2026-09-14 | CNY 79.11 | +4.17% | CNY 75.00 | CNY 80.28 | CNY 73.65 | 4.99M |
| 2026-09-11 | CNY 75.94 | -2.60% | CNY 77.46 | CNY 77.46 | CNY 72.00 | 4.34M |
| 2026-09-10 | CNY 77.97 | -2.59% | CNY 79.28 | CNY 79.99 | CNY 77.56 | 2.87M |
| 2026-09-09 | CNY 80.04 | -0.46% | CNY 81.00 | CNY 83.20 | CNY 79.30 | 3.12M |
| 2026-09-08 | CNY 80.41 | -0.11% | CNY 80.53 | CNY 83.50 | CNY 79.80 | 4.59M |
| 2026-09-07 | CNY 80.50 | +7.32% | CNY 76.00 | CNY 81.30 | CNY 74.08 | 6.09M |
| 2026-09-04 | CNY 75.01 | -3.23% | CNY 78.20 | CNY 81.77 | CNY 74.36 | 4.52M |
| 2026-09-03 | CNY 77.51 | +1.15% | CNY 77.51 | CNY 78.38 | CNY 75.70 | 3.35M |
| 2026-09-02 | CNY 76.63 | -1.61% | CNY 76.40 | CNY 77.76 | CNY 75.51 | 4.08M |
| 2026-09-01 | CNY 77.88 | -6.00% | CNY 82.53 | CNY 82.88 | CNY 77.30 | 6.04M |
| 2026-08-31 | CNY 82.85 | +2.30% | CNY 78.76 | CNY 83.48 | CNY 78.76 | 4.25M |
| 2026-08-28 | CNY 80.99 | -4.78% | CNY 84.03 | CNY 85.08 | CNY 80.95 | 5.41M |
| 2026-08-27 | CNY 85.06 | +3.38% | CNY 79.66 | CNY 85.35 | CNY 78.20 | 8.77M |
| 2026-08-26 | CNY 82.28 | +0.59% | CNY 81.85 | CNY 83.50 | CNY 79.51 | 4.76M |
| 2026-08-25 | CNY 81.80 | -1.14% | CNY 81.41 | CNY 82.73 | CNY 77.86 | 4.89M |
| 2026-08-24 | CNY 82.74 | -2.66% | CNY 85.40 | CNY 87.49 | CNY 80.36 | 5.67M |
| 2026-08-21 | CNY 85.00 | -2.48% | CNY 86.28 | CNY 89.87 | CNY 83.01 | 6.79M |
| 2026-08-20 | CNY 87.16 | +6.93% | CNY 84.00 | CNY 89.99 | CNY 83.88 | 11.09M |
| 2026-08-19 | CNY 81.51 | -9.63% | CNY 85.98 | CNY 88.00 | CNY 80.62 | 9.31M |
| 2026-08-18 | CNY 90.20 | -4.85% | CNY 93.54 | CNY 93.69 | CNY 87.19 | 10.20M |
| 2026-08-17 | CNY 94.80 | +20.00% | CNY 82.00 | CNY 94.80 | CNY 82.00 | 12.21M |
| 2026-08-14 | CNY 79.00 | +1.94% | CNY 78.48 | CNY 79.98 | CNY 76.31 | 4.02M |
| 2026-08-13 | CNY 77.50 | -3.04% | CNY 80.99 | CNY 82.78 | CNY 77.11 | 4.89M |
| 2026-08-12 | CNY 79.93 | +2.40% | CNY 78.06 | CNY 80.25 | CNY 77.00 | 3.89M |
| 2026-08-11 | CNY 78.06 | +0.72% | CNY 76.60 | CNY 79.29 | CNY 74.81 | 5.06M |
| 2026-08-10 | CNY 77.50 | -1.77% | CNY 78.95 | CNY 79.23 | CNY 75.51 | 3.90M |
| 2026-08-07 | CNY 78.90 | +1.60% | CNY 77.75 | CNY 79.48 | CNY 75.68 | 5.24M |
| 2026-08-06 | CNY 77.66 | +2.47% | CNY 74.00 | CNY 78.30 | CNY 73.66 | 5.38M |
| 2026-08-05 | CNY 75.79 | +7.05% | CNY 70.60 | CNY 77.27 | CNY 70.00 | 6.29M |
| 2026-08-04 | CNY 70.80 | +11.22% | CNY 64.08 | CNY 71.45 | CNY 63.65 | 7.61M |
| 2026-08-03 | CNY 63.66 | -7.47% | CNY 68.81 | CNY 69.56 | CNY 63.51 | 6.27M |
| 2026-07-31 | CNY 68.80 | +6.75% | CNY 70.70 | CNY 73.80 | CNY 68.80 | 7.99M |
| 2026-07-30 | CNY 64.45 | -7.88% | CNY 70.86 | CNY 71.36 | CNY 63.83 | 7.86M |
| 2026-07-29 | CNY 69.96 | -1.60% | CNY 72.89 | CNY 73.01 | CNY 65.51 | 8.00M |
| 2026-07-28 | CNY 71.10 | -6.69% | CNY 74.96 | CNY 76.39 | CNY 70.28 | 3.86M |
| 2026-07-27 | CNY 76.20 | +2.71% | CNY 74.28 | CNY 76.66 | CNY 72.28 | 4.32M |
| 2026-07-24 | CNY 74.19 | +0.22% | CNY 74.50 | CNY 76.03 | CNY 72.24 | 4.55M |
| 2026-07-23 | CNY 74.03 | -3.15% | CNY 76.88 | CNY 78.56 | CNY 73.36 | 4.92M |
| 2026-07-22 | CNY 76.44 | -4.15% | CNY 78.04 | CNY 82.00 | CNY 76.11 | 9.21M |
| 2026-07-21 | CNY 79.75 | +20.00% | CNY 67.79 | CNY 79.75 | CNY 62.77 | 9.57M |
| 2026-07-20 | CNY 66.46 | -11.20% | CNY 76.90 | CNY 78.00 | CNY 63.79 | 8.94M |
| 2026-07-17 | CNY 74.84 | -8.73% | CNY 82.00 | CNY 82.57 | CNY 73.20 | 7.08M |
| 2026-07-16 | CNY 82.00 | -5.52% | CNY 85.50 | CNY 87.49 | CNY 81.00 | 4.63M |
| 2026-07-15 | CNY 86.79 | -3.92% | CNY 92.03 | CNY 92.10 | CNY 85.60 | 4.08M |
| 2026-07-14 | CNY 90.33 | +3.25% | CNY 88.43 | CNY 91.48 | CNY 86.10 | 5.34M |
| 2026-07-13 | CNY 87.49 | -9.33% | CNY 95.80 | CNY 96.32 | CNY 86.88 | 6.23M |
| 2026-07-10 | CNY 96.49 | -6.20% | CNY 104.66 | CNY 106.69 | CNY 96.00 | 6.28M |
| 2026-07-09 | CNY 102.87 | +4.74% | CNY 99.90 | CNY 103.70 | CNY 95.33 | 5.75M |
| 2026-07-08 | CNY 98.21 | -0.77% | CNY 99.34 | CNY 100.99 | CNY 95.39 | 4.61M |
| 2026-07-07 | CNY 98.97 | -5.29% | CNY 104.29 | CNY 104.44 | CNY 97.20 | 6.80M |
| 2026-07-06 | CNY 104.50 | -5.77% | CNY 111.55 | CNY 112.75 | CNY 104.00 | 7.06M |
| 2026-07-03 | CNY 110.90 | -4.43% | CNY 115.61 | CNY 116.85 | CNY 109.00 | 7.17M |
| 2026-07-02 | CNY 116.04 | -11.24% | CNY 121.52 | CNY 128.17 | CNY 113.88 | 9.93M |
| 2026-07-01 | CNY 130.74 | +2.70% | CNY 127.99 | CNY 138.00 | CNY 123.34 | 11.15M |
| 2026-06-30 | CNY 127.30 | +5.28% | CNY 119.55 | CNY 128.01 | CNY 119.55 | 7.88M |
| 2026-06-29 | CNY 120.92 | -5.47% | CNY 128.64 | CNY 133.22 | CNY 113.23 | 11.58M |
| 2026-06-26 | CNY 127.92 | +9.03% | CNY 114.00 | CNY 133.22 | CNY 114.00 | 12.25M |
| 2026-06-25 | CNY 117.33 | -2.38% | CNY 123.00 | CNY 123.86 | CNY 112.55 | 7.65M |
| 2026-06-24 | CNY 120.19 | +6.79% | CNY 111.00 | CNY 120.43 | CNY 107.28 | 8.19M |
| 2026-06-23 | CNY 112.55 | -2.13% | CNY 112.43 | CNY 114.30 | CNY 107.07 | 6.81M |
| 2026-06-22 | CNY 115.00 | -7.57% | CNY 124.00 | CNY 126.22 | CNY 108.00 | 13.37M |
| 2026-06-18 | CNY 124.42 | +7.07% | CNY 117.60 | CNY 128.88 | CNY 115.01 | 12.50M |
| 2026-06-17 | CNY 116.20 | +6.25% | CNY 107.89 | CNY 117.44 | CNY 107.10 | 11.83M |
| 2026-06-16 | CNY 109.36 | +0.70% | CNY 106.92 | CNY 110.89 | CNY 105.08 | 8.91M |
| 2026-06-15 | CNY 108.60 | +2.95% | CNY 103.66 | CNY 109.00 | CNY 103.02 | 10.57M |
| 2026-06-12 | CNY 105.49 | +10.38% | CNY 100.45 | CNY 114.60 | CNY 99.38 | 14.07M |
| 2026-06-11 | CNY 95.57 | -2.99% | CNY 95.00 | CNY 100.50 | CNY 93.88 | 7.48M |
| 2026-06-10 | CNY 98.52 | -2.74% | CNY 96.20 | CNY 98.98 | CNY 92.30 | 10.73M |
| 2026-06-09 | CNY 101.30 | -8.23% | CNY 108.00 | CNY 109.94 | CNY 100.00 | 12.26M |
| 2026-06-08 | CNY 110.38 | +5.12% | CNY 99.06 | CNY 112.00 | CNY 97.22 | 9.88M |
| 2026-06-05 | CNY 105.00 | -2.69% | CNY 105.63 | CNY 110.01 | CNY 102.88 | 7.22M |
| 2026-06-04 | CNY 107.90 | -3.06% | CNY 105.75 | CNY 114.43 | CNY 105.50 | 7.69M |
| 2026-06-03 | CNY 111.31 | +13.80% | CNY 100.74 | CNY 117.37 | CNY 99.03 | 10.33M |
| 2026-06-02 | CNY 97.81 | +3.28% | CNY 95.90 | CNY 100.00 | CNY 95.38 | 5.88M |
| 2026-06-01 | CNY 94.70 | -7.12% | CNY 102.11 | CNY 104.51 | CNY 94.00 | 6.73M |
| 2026-05-29 | CNY 101.96 | -9.22% | CNY 114.00 | CNY 117.74 | CNY 100.57 | 8.52M |
| 2026-05-28 | CNY 112.31 | +7.06% | CNY 105.00 | CNY 115.10 | CNY 100.96 | 9.58M |
| 2026-05-27 | CNY 104.90 | +9.28% | CNY 94.05 | CNY 108.36 | CNY 94.05 | 9.39M |
| 2026-05-26 | CNY 95.99 | -5.26% | CNY 98.81 | CNY 101.13 | CNY 95.10 | 7.08M |