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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.83	11.96	11.96	12.1	11.79	8.04M
February 12, 2026	11.95	11.83	11.83	12	11.77	5.28M
February 11, 2026	11.99	11.9	11.9	12.02	11.87	4.33M
February 10, 2026	12.03	11.94	11.94	12.09	11.91	5.82M
February 09, 2026	11.9	12.01	12.01	12.16	11.84	10.76M
February 06, 2026	11.61	11.66	11.66	11.78	11.55	4.69M
February 05, 2026	11.78	11.65	11.65	11.82	11.61	4.41M
February 04, 2026	11.66	11.78	11.78	11.93	11.66	5.63M
February 03, 2026	11.59	11.73	11.73	11.78	11.56	6.13M
February 02, 2026	11.61	11.51	11.51	11.95	11.51	9.27M
January 30, 2026	11.49	11.58	11.58	11.65	11.34	7.59M
January 29, 2026	11.7	11.51	11.51	11.85	11.46	8.34M
January 28, 2026	12.09	11.82	11.82	12.2	11.79	11.06M
January 27, 2026	12.3	12.22	12.22	12.3	11.88	16.26M
January 26, 2026	12.43	12.15	12.15	12.43	11.88	13.16M
January 23, 2026	12.36	12.38	12.38	12.43	12.22	8.58M
January 22, 2026	12.31	12.35	12.35	12.38	12.16	10.97M
January 21, 2026	11.83	12.35	12.35	12.43	11.78	15.83M
January 20, 2026	12.12	11.9	11.9	12.17	11.77	8.77M
January 19, 2026	11.98	12.12	12.12	12.2	11.89	11.17M
January 16, 2026	11.87	11.98	11.98	12	11.67	10.22M
January 15, 2026	11.89	11.87	11.87	11.94	11.75	10.69M
January 14, 2026	12.01	11.96	11.96	12.24	11.71	18.88M
January 13, 2026	12.61	12.05	12.05	12.71	12	20.3M
January 12, 2026	12.3	12.72	12.72	12.9	12.3	22.26M
January 09, 2026	12.2	12.3	12.3	12.37	12	15.12M
January 08, 2026	11.91	12.14	12.14	12.25	11.91	14.87M
January 07, 2026	12.01	12.03	12.03	12.14	11.87	16.98M
January 06, 2026	11.9	12.15	12.15	12.47	11.88	24.49M
January 05, 2026	11.83	11.88	11.88	11.93	11.56	17.38M
December 31, 2025	11.92	11.85	11.85	12.02	11.64	29.42M
December 30, 2025	11.36	11.98	11.98	12.54	11.35	49.71M
December 29, 2025	11.33	11.4	11.4	11.47	11.25	11.89M
December 26, 2025	11.34	11.33	11.33	11.57	11.23	19.33M
December 25, 2025	10.85	11.34	11.34	11.48	10.78	23.72M
December 24, 2025	10.5	10.79	10.79	10.86	10.46	7.33M
December 23, 2025	10.71	10.55	10.55	10.74	10.47	9.22M
December 22, 2025	10.86	10.74	10.74	10.94	10.66	10.63M
December 19, 2025	10.65	10.86	10.86	10.96	10.63	10.09M
December 18, 2025	10.48	10.66	10.66	10.87	10.46	9.93M
December 17, 2025	10.72	10.59	10.59	10.91	10.32	12.9M
December 16, 2025	11.03	10.76	10.76	11.03	10.61	16.62M
December 15, 2025	10.91	11.04	11.04	11.11	10.79	20.77M
December 12, 2025	10.68	10.96	10.96	11.69	10.59	31.79M
December 11, 2025	10.77	10.68	10.68	10.87	10.65	5.48M
December 10, 2025	10.6	10.71	10.71	10.81	10.58	5.05M
December 09, 2025	10.75	10.6	10.6	10.85	10.58	5.04M
December 08, 2025	10.63	10.77	10.77	10.83	10.6	6.49M
December 05, 2025	10.5	10.64	10.64	10.65	10.37	5.47M
December 04, 2025	10.5	10.42	10.42	10.6	10.36	3.37M
December 03, 2025	10.6	10.54	10.54	10.68	10.46	3.56M
December 02, 2025	10.68	10.58	10.58	10.78	10.52	4.32M
December 01, 2025	10.52	10.7	10.7	10.8	10.43	7.48M
November 28, 2025	10.31	10.51	10.51	10.51	10.23	5.81M
November 27, 2025	10.35	10.29	10.29	10.48	10.25	5.39M
November 26, 2025	10.3	10.37	10.37	10.54	10.25	6.59M
November 25, 2025	10.44	10.3	10.3	10.54	10.28	7.66M
November 24, 2025	10.27	10.48	10.48	10.54	10.22	6.54M
November 21, 2025	10.28	10.14	10.14	10.37	9.97	6.21M
November 20, 2025	10.49	10.33	10.33	10.49	10.25	3.09M

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