Zhejiang Tederic Machinery Co., Ltd. - 603289.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10.5	10.1	10.1	10.61	10.08	6.27M
October 16, 2025	10.57	10.56	10.56	10.85	10.43	6.09M
October 15, 2025	10.35	10.6	10.6	10.62	10.27	5.59M
October 14, 2025	10.65	10.36	10.36	10.79	10.28	7.25M
October 13, 2025	10.4	10.54	10.54	10.59	9.92	10.34M
October 10, 2025	10.8	10.85	10.85	10.96	10.75	7.68M
October 09, 2025	10.92	10.87	10.87	11.06	10.82	8.13M
September 30, 2025	11.1	10.92	10.92	11.18	10.86	12.9M
September 29, 2025	10.5	11.08	11.08	11.47	10.34	18.04M
September 26, 2025	10.55	10.43	10.43	10.62	10.36	4.63M
September 25, 2025	10.81	10.43	10.43	10.84	10.42	7.32M
September 24, 2025	10.55	10.87	10.87	10.87	10.38	8.52M
September 23, 2025	10.69	10.58	10.58	10.71	10.15	7.37M
September 22, 2025	10.63	10.77	10.77	10.93	10.53	6.53M
September 19, 2025	10.68	10.52	10.52	10.69	10.4	4.68M
September 18, 2025	10.91	10.57	10.57	10.98	10.45	7.21M
September 17, 2025	10.85	10.94	10.94	11.11	10.76	8.03M
September 16, 2025	10.55	10.9	10.9	10.99	10.49	7.38M
September 15, 2025	10.7	10.55	10.55	10.73	10.45	5.28M
September 12, 2025	10.79	10.7	10.7	11	10.69	6.62M
September 11, 2025	10.6	10.77	10.77	10.77	10.44	6.74M
September 10, 2025	10.64	10.63	10.63	10.78	10.54	5.04M
September 09, 2025	10.77	10.64	10.64	10.81	10.59	7.52M
September 08, 2025	10.37	10.81	10.81	10.83	10.36	12.55M
September 05, 2025	10.06	10.38	10.38	10.4	9.98	9.64M
September 04, 2025	10.09	10.01	10.01	10.29	9.87	11.29M
September 03, 2025	10.44	10.15	10.15	10.53	10.1	14.23M
September 02, 2025	11	10.44	10.44	11.03	10.25	32.56M
September 01, 2025	10.11	10.71	10.71	10.71	10.11	10.44M
August 29, 2025	9.7	9.74	9.74	9.76	9.63	4.41M
August 28, 2025	9.86	9.78	9.78	10	9.43	6.7M
August 27, 2025	10.26	9.87	9.87	10.28	9.85	6.26M
August 26, 2025	10.14	10.27	10.27	10.28	10.05	5.95M
August 25, 2025	10.22	10.15	10.15	10.3	10.09	6.12M
August 22, 2025	10.39	10.21	10.21	10.4	10.12	5.73M
August 21, 2025	10.5	10.39	10.39	10.54	10.29	4.31M
August 20, 2025	10.25	10.49	10.49	10.5	10.21	6.12M
August 19, 2025	10.15	10.33	10.33	10.38	10	8.58M
August 18, 2025	10.03	10.25	10.25	10.61	10.03	10.48M
August 15, 2025	9.98	9.99	9.99	10.12	9.96	3.72M
August 14, 2025	10.25	9.98	9.98	10.25	9.98	4.49M
August 13, 2025	10.26	10.24	10.24	10.28	10.17	3.66M
August 12, 2025	10.34	10.25	10.25	10.35	10.18	4.9M
August 11, 2025	10.18	10.3	10.3	10.32	10.11	4.34M
August 08, 2025	10.15	10.16	10.16	10.17	10	3.78M
August 07, 2025	10.15	10.09	10.09	10.23	10.05	4.67M
August 06, 2025	10.13	10.15	10.15	10.18	10.08	3.88M
August 05, 2025	10.01	10.12	10.12	10.14	10.01	4.32M
August 04, 2025	9.76	10.01	10.01	10.05	9.68	5.34M
August 01, 2025	9.69	9.71	9.71	9.77	9.64	4.07M
July 31, 2025	9.77	9.6	9.6	9.83	9.58	3.91M
July 30, 2025	9.85	9.76	9.76	9.87	9.66	3.69M
July 29, 2025	9.93	9.85	9.85	9.99	9.72	4.57M
July 28, 2025	9.86	9.93	9.93	9.97	9.82	3.69M
July 25, 2025	9.78	9.86	9.86	9.86	9.7	3.76M
July 24, 2025	9.81	9.77	9.77	9.88	9.73	4.12M
July 23, 2025	9.92	9.77	9.77	9.98	9.72	5.2M
July 22, 2025	9.95	9.92	9.92	10.05	9.87	5.03M
July 21, 2025	9.8	9.94	9.94	9.98	9.74	4.45M
July 18, 2025	9.8	9.76	9.76	9.8	9.67	3.45M

Zhejiang Tederic Machinery Co., Ltd. (603289.SS) SHH