Zhejiang Tiancheng Controls Co., Ltd. - 603085.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10	9.88	9.88	10.08	9.83	5.3M
October 16, 2025	10.16	10.02	10.02	10.17	10	4.56M
October 15, 2025	10.06	10.16	10.16	10.16	9.98	4.51M
October 14, 2025	10.22	10.02	10.02	10.3	10.02	7.93M
October 13, 2025	10.26	10.22	10.22	10.26	9.96	8.29M
October 10, 2025	10.47	10.51	10.51	10.63	10.46	6.23M
October 09, 2025	10.45	10.52	10.52	10.55	10.38	7.11M
September 30, 2025	10.6	10.52	10.52	10.64	10.47	8.09M
September 29, 2025	10.75	10.61	10.61	10.85	10.57	10.5M
September 26, 2025	10.81	10.75	10.75	11.19	10.61	10.85M
September 25, 2025	11.08	10.87	10.87	11.14	10.8	13.81M
September 24, 2025	11	11.12	11.12	11.21	10.88	17.15M
September 23, 2025	10.75	11.17	11.17	11.67	10.75	38.09M
September 22, 2025	10.43	10.62	10.62	10.92	10.43	8.74M
September 19, 2025	10.85	10.49	10.49	10.9	10.37	14.2M
September 18, 2025	10.77	10.93	10.93	11.1	10.71	15.97M
September 17, 2025	10.75	10.77	10.77	10.88	10.68	7.04M
September 16, 2025	10.66	10.71	10.71	10.8	10.62	7.13M
September 15, 2025	10.56	10.66	10.66	11.03	10.53	10.14M
September 12, 2025	10.78	10.59	10.59	10.81	10.58	6.69M
September 11, 2025	10.7	10.77	10.77	10.78	10.43	6.66M
September 10, 2025	10.68	10.69	10.69	10.98	10.67	6.83M
September 09, 2025	10.8	10.7	10.7	10.81	10.65	5.03M
September 08, 2025	10.66	10.81	10.81	10.97	10.65	7.08M
September 05, 2025	10.5	10.68	10.68	10.76	10.39	8.37M
September 04, 2025	10.46	10.47	10.47	10.61	10.28	7.78M
September 03, 2025	10.89	10.46	10.46	10.97	10.41	11.5M
September 02, 2025	11.07	10.91	10.91	11.1	10.58	14.54M
September 01, 2025	11.07	11.07	11.07	11.28	11.01	9.89M
August 29, 2025	11.37	11.09	11.09	11.39	11.07	10.01M
August 28, 2025	11.5	11.37	11.37	11.6	11	16.1M
August 27, 2025	11.9	11.52	11.52	11.97	11.5	13.23M
August 26, 2025	11.57	11.85	11.85	11.99	11.34	20.14M
August 25, 2025	11.87	11.69	11.69	11.89	11.64	10.45M
August 22, 2025	11.84	11.78	11.78	11.9	11.63	8.05M
August 21, 2025	12	11.79	11.79	12	11.7	8.58M
August 20, 2025	11.89	11.93	11.93	11.95	11.78	10.76M
August 19, 2025	11.71	11.89	11.89	11.98	11.47	16.04M
August 18, 2025	11.59	11.65	11.65	11.85	11.55	10.05M
August 15, 2025	11.29	11.51	11.51	11.55	11.29	6.52M
August 14, 2025	11.7	11.32	11.32	11.75	11.32	8.14M
August 13, 2025	11.49	11.7	11.7	11.72	11.43	9.31M
August 12, 2025	11.61	11.49	11.49	11.65	11.41	6.73M
August 11, 2025	11.46	11.61	11.61	11.74	11.4	7.47M
August 08, 2025	11.49	11.46	11.46	11.57	11.4	4.69M
August 07, 2025	11.64	11.51	11.51	11.72	11.47	7.04M
August 06, 2025	11.56	11.68	11.68	11.76	11.51	10.41M
August 05, 2025	11.48	11.59	11.59	11.86	11.48	11.89M
August 04, 2025	11.01	11.39	11.39	11.63	10.95	15M
August 01, 2025	10.9	11.02	11.02	11.06	10.85	7.31M
July 31, 2025	11.07	10.95	10.95	11.17	10.9	6.61M
July 30, 2025	11.21	11.07	11.07	11.28	10.98	9.43M
July 29, 2025	11.28	11.28	11.28	11.5	11.17	8.96M
July 28, 2025	11.21	11.2	11.2	11.35	11.15	6.28M
July 25, 2025	11.11	11.21	11.21	11.33	11.04	8.47M
July 24, 2025	11.38	11.11	11.11	11.6	11.03	15.99M
July 23, 2025	11.57	11.43	11.43	11.61	11.4	5.78M
July 22, 2025	11.62	11.55	11.55	11.65	11.5	5.2M
July 21, 2025	11.58	11.61	11.61	11.65	11.51	5.03M
July 18, 2025	11.76	11.58	11.58	11.76	11.53	6.72M

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