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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	11.51	11.77	11.77	11.84	11.41	12.5M
July 16, 2025	11.18	11.4	11.4	11.53	11.12	8.57M
July 15, 2025	11.27	11.15	11.15	11.33	11.08	4.26M
July 14, 2025	11.2	11.28	11.28	11.51	11.12	5.68M
July 11, 2025	11.3	11.2	11.2	11.35	11.13	5.09M
July 10, 2025	11.28	11.23	11.23	11.33	11.1	3.91M
July 09, 2025	11.45	11.28	11.28	11.67	11.28	5.05M
July 08, 2025	11.45	11.41	11.41	11.54	11.38	3.65M
July 07, 2025	11.19	11.45	11.45	11.47	11.16	4.57M
July 04, 2025	11.35	11.24	11.24	11.38	11.2	3.2M
July 03, 2025	11.36	11.39	11.39	11.4	11.26	3.59M
July 02, 2025	11.47	11.33	11.33	11.52	11.26	3.88M
July 01, 2025	11.55	11.51	11.51	11.64	11.39	5.43M
June 30, 2025	11.38	11.51	11.51	11.55	11.34	4.28M
June 27, 2025	11.25	11.37	11.37	11.43	11.25	3.43M
June 26, 2025	11.56	11.34	11.34	11.6	11.29	5.32M
June 25, 2025	11.36	11.56	11.56	11.64	11.33	6.81M
June 24, 2025	11.24	11.32	11.32	11.43	11.23	5.23M
June 23, 2025	11.08	11.18	11.18	11.21	10.96	4.81M
June 20, 2025	10.96	11.16	11.16	11.32	10.77	8.45M
June 19, 2025	11.17	11	11	11.25	10.96	5.54M
June 18, 2025	11.19	11.22	11.22	11.24	11.04	3.89M
June 17, 2025	11.28	11.24	11.24	11.33	11.18	2.99M
June 16, 2025	11.16	11.28	11.28	11.54	11.14	4.42M
June 13, 2025	11.47	11.3	11.3	11.57	11.11	7.13M
June 12, 2025	11.58	11.57	11.57	11.7	11.5	4.99M
June 11, 2025	11.5	11.57	11.57	11.75	11.49	5.35M
June 10, 2025	11.88	11.5	11.5	11.9	11.31	8.56M
June 09, 2025	11.74	11.86	11.86	12.09	11.65	11.53M
June 06, 2025	11.9	11.73	11.73	12.12	11.63	7.67M
June 05, 2025	11.83	11.9	11.9	12.03	11.61	13.68M
June 04, 2025	11.15	11.83	11.83	11.87	11.12	18.22M
June 03, 2025	11.18	11.1	11.1	11.25	11.1	5.93M
May 30, 2025	11.45	11.25	11.25	11.46	11.18	7.08M
May 29, 2025	11.44	11.52	11.52	11.65	11.42	6.81M
May 28, 2025	11.5	11.47	11.47	11.73	11.43	7.97M
May 27, 2025	11.33	11.64	11.64	11.7	11.14	11.24M
May 26, 2025	11.26	11.34	11.34	11.41	11.11	5.12M

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