Canada markets closed

Zhejiang Tiancheng Controls Co., Ltd. (603085.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
9.18-0.01 (-0.11%)
As of 10:47AM CST. Market open.
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20249.159.239.029.189.181,167,020
Jun 07, 20249.019.329.019.199.193,698,030
Jun 06, 20249.359.389.009.169.164,478,760
Jun 05, 20249.419.579.259.269.263,249,943
Jun 04, 20249.759.759.289.479.475,958,195
Jun 03, 20249.859.989.639.729.727,182,390
May 31, 20249.789.989.609.789.788,632,060
May 30, 20249.6810.149.519.879.877,560,400
May 29, 20249.9810.059.659.689.684,449,361
May 28, 20249.809.979.679.859.854,473,800
May 27, 20249.909.949.629.829.823,446,500
May 24, 20249.689.989.559.859.857,024,300
May 23, 202410.1510.229.699.799.797,852,330
May 22, 202410.0510.099.929.989.984,736,900
May 21, 202410.4510.459.9810.0510.058,540,000
May 20, 202410.5110.7110.3310.4010.4011,498,990
May 17, 202410.6010.6710.2710.6410.6414,963,701
May 16, 202410.6910.7310.3510.5910.5912,812,841
May 15, 202410.0110.929.9110.5110.5119,977,521
May 14, 20249.6510.049.559.979.976,796,599
May 13, 20249.809.809.529.589.584,701,111
May 10, 202410.1210.129.809.819.816,259,200
May 09, 202410.1210.2610.0410.1210.126,960,401
May 08, 202410.2010.309.9210.1610.169,470,492
May 07, 202410.0310.369.9210.1710.1711,456,034
May 06, 20249.7610.109.7610.0810.0811,536,137
Apr 30, 20249.939.939.649.659.659,390,340
Apr 29, 20249.9010.109.859.969.9612,007,130
Apr 26, 20249.8110.209.749.859.8515,941,800
Apr 25, 20249.709.999.609.959.9512,653,380
Apr 24, 20249.069.889.069.759.7514,628,807
Apr 23, 20249.009.258.919.059.054,546,497
Apr 22, 20249.329.358.959.039.039,919,300
Apr 19, 20249.279.539.039.489.4814,597,100
Apr 18, 20248.749.598.589.319.3114,486,029
Apr 17, 20248.388.818.388.748.746,782,406
Apr 16, 20248.858.858.058.268.2610,884,975
Apr 15, 20249.059.348.618.888.8810,695,649
Apr 12, 20249.299.489.209.219.218,159,432
Apr 11, 20249.389.599.239.409.4011,617,274
Apr 10, 20249.369.749.049.739.7318,339,494
Apr 09, 20249.249.398.799.359.3514,185,926
Apr 08, 20249.389.539.149.149.1412,135,082
Apr 03, 20249.9110.049.329.609.6019,542,224
Apr 02, 202410.3510.459.9510.0910.0922,944,428
Apr 01, 202411.0011.2610.1910.4010.4038,088,215
Mar 29, 20249.6810.739.5910.7310.7321,383,628
Mar 28, 20249.169.859.159.759.7515,229,324
Mar 27, 20249.459.759.069.119.1110,996,058
Mar 26, 20249.209.669.059.589.5812,000,614
Mar 25, 20249.8110.079.329.369.3616,614,014
Mar 22, 202410.6410.649.869.969.9625,879,690
Mar 21, 20249.5510.539.5510.5310.5327,117,617
Mar 20, 20249.409.669.369.579.5711,303,509
Mar 19, 20249.799.839.459.459.4517,308,849
Mar 18, 20249.5210.319.459.949.9422,724,649
Mar 15, 20249.8610.019.479.589.5827,674,891
Mar 14, 20249.3010.308.9210.1610.1633,653,995
Mar 13, 20249.3810.209.039.779.7733,561,809
Mar 12, 20248.629.278.569.279.2713,179,585
Mar 11, 20248.238.598.138.438.435,124,360
Mar 08, 20248.318.358.008.218.213,357,741
Mar 07, 20248.568.568.238.288.285,797,062
Mar 06, 20248.118.498.118.448.447,349,400
Mar 05, 20248.178.558.008.218.218,111,254
Mar 04, 20247.958.237.748.158.155,965,495
Mar 01, 20247.658.007.607.967.965,997,203
Feb 29, 20247.267.657.267.647.646,489,740
Feb 28, 20248.088.147.287.307.309,644,700
Feb 27, 20247.658.037.638.008.005,592,525
Feb 26, 20247.477.897.437.707.707,113,630
Feb 23, 20247.287.567.217.477.475,016,331
Feb 22, 20247.237.367.077.267.263,949,112
Feb 21, 20246.987.436.917.187.185,413,949
Feb 20, 20247.037.076.797.037.035,381,653
Feb 19, 20246.887.176.706.986.988,406,647
Feb 08, 20246.196.665.816.666.669,617,582
Feb 07, 20246.056.295.786.056.059,464,549
Feb 06, 20245.956.325.556.036.0310,172,254
Feb 05, 20246.356.756.176.176.177,461,700
Feb 02, 20247.287.386.556.856.855,625,625
Feb 01, 20247.407.547.137.257.254,894,150
Jan 31, 20247.617.847.237.447.447,099,842
Jan 30, 20247.908.037.637.697.693,721,298
Jan 29, 20248.208.257.897.977.974,281,560
Jan 26, 20248.258.398.138.218.214,645,560
Jan 25, 20248.108.288.028.258.255,804,854
Jan 24, 20248.128.237.788.088.085,997,800
Jan 23, 20248.128.248.008.088.085,204,066
Jan 22, 20248.758.758.018.128.127,030,280
Jan 19, 20248.869.028.708.708.705,240,233
Jan 18, 20248.919.048.548.868.869,499,184
Jan 17, 20249.459.619.039.059.0510,934,740
Jan 16, 20249.8410.089.399.609.6014,730,277
Jan 15, 20249.789.959.509.849.8415,352,282
Jan 12, 202410.3910.399.8510.0010.0027,402,162
Jan 11, 202410.7510.8810.2310.5910.5929,485,536
Jan 10, 20249.7110.709.5410.7010.7011,311,154
Jan 09, 20249.809.949.689.739.731,877,639
Jan 08, 202410.0010.009.739.759.751,851,135
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...