Suzhou TZTEK Technology Co., Ltd - 688003.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	62.7	63.02	63.02	65.58	62.08	5.51M
January 13, 2026	66.03	62.83	62.83	66.12	62.2	6.17M
January 12, 2026	68.18	66.23	66.23	68.2	65.2	8.92M
January 09, 2026	60.44	68.8	68.8	69.33	60.44	12.94M
January 08, 2026	62	60.69	60.69	62.2	60.44	4.61M
January 07, 2026	61.27	62.32	62.32	64.35	61.2	6.18M
January 06, 2026	63.66	61.81	61.81	63.8	59.61	7.77M
January 05, 2026	62.78	62.25	62.25	64.78	61	8.44M
December 31, 2025	57.45	58.9	58.9	59.5	56.89	3.41M
December 30, 2025	56.8	57.42	57.42	58	56.4	1.93M
December 29, 2025	57.11	57.38	57.38	58.45	56.8	1.64M
December 26, 2025	58.1	57.6	57.6	58.55	57.1	1.92M
December 25, 2025	57.65	58.2	58.2	59.1	57.01	2.21M
December 24, 2025	56.9	57.76	57.76	58.3	56.4	2.67M
December 23, 2025	57.59	57.11	57.11	58.28	56.7	2.15M
December 22, 2025	57.3	56.79	56.79	57.7	56.02	2.92M
December 19, 2025	58.47	57.3	57.3	58.8	57.03	2.98M
December 18, 2025	56.76	58.51	58.51	60.53	56.16	5.59M
December 17, 2025	56.7	56.74	56.74	57.47	55.71	3.23M
December 16, 2025	55.5	56.2	56.2	57.25	54.5	4.82M
December 15, 2025	51.52	55.26	55.26	56.49	51.3	7.72M
December 12, 2025	50.2	52.24	52.24	52.29	49.5	3.71M
December 11, 2025	54	51.77	51.77	54.1	51.77	4.39M
December 10, 2025	54.2	54.65	54.65	54.94	52.5	5.79M
December 09, 2025	56.05	55.5	55.5	56.48	55.12	2.68M
December 08, 2025	54.58	55.69	55.69	55.8	54.42	2.65M
December 05, 2025	53.63	54.4	54.4	54.58	53.15	1.97M
December 04, 2025	53.69	53.7	53.7	53.95	53	2M
December 03, 2025	52.26	53.7	53.7	53.91	52.26	2.09M
December 02, 2025	52.25	52.74	52.74	52.78	51.82	1.23M
December 01, 2025	52.18	52.35	52.35	52.35	50.42	1.75M
November 28, 2025	52.29	52.69	52.69	53.8	51.53	2.02M
November 27, 2025	50.5	51.89	51.89	52.25	50.27	1.79M
November 26, 2025	50.87	50.39	50.39	51.3	50.2	890,647
November 25, 2025	51.03	50.87	50.87	51.71	50.8	1.07M
November 24, 2025	50.34	50.94	50.94	50.98	49.41	1.26M
November 21, 2025	50.3	50.25	50.25	50.76	48.88	1.75M
November 20, 2025	51.49	50.51	50.51	51.59	50.12	989,216
November 19, 2025	51.46	51.15	51.15	51.78	50.99	980,784
November 18, 2025	52.15	51.29	51.29	52.15	51.01	1.29M
November 17, 2025	52.45	52.02	52.02	52.59	51.77	1.4M
November 14, 2025	52.31	52.45	52.45	52.98	52	1.46M
November 13, 2025	52.55	52.44	52.44	52.76	52.18	1.43M
November 12, 2025	53.5	52.5	52.5	53.58	52	1.72M
November 11, 2025	53.08	53.47	53.47	54.43	52.85	1.72M
November 10, 2025	54.13	53	53	54.8	52.63	2.18M
November 07, 2025	53.86	54.1	54.1	54.29	53.4	1.29M
November 06, 2025	53.2	53.96	53.96	54.43	53.01	1.73M
November 05, 2025	51.01	53.43	53.43	53.94	51.01	2.55M
November 04, 2025	52.65	51.55	51.55	52.65	51.14	1.61M
November 03, 2025	54.36	52.65	52.65	54.36	52.11	2.37M
October 31, 2025	53.45	54.21	54.21	55.23	53.01	2.46M
October 30, 2025	54.14	54.2	54.2	55.27	53.5	2.55M
October 29, 2025	54	54.09	54.09	54.49	53.38	1.86M
October 28, 2025	53.41	53.86	53.86	54.54	53.16	1.97M
October 27, 2025	53.84	53.7	53.7	54.43	53.08	1.97M
October 24, 2025	52.02	53.05	53.05	53.45	52	1.81M
October 23, 2025	52.01	51.86	51.86	52.44	50.89	1.32M
October 22, 2025	51.99	52.22	52.22	52.96	51.2	1.72M
October 21, 2025	51.56	52.04	52.04	52.39	50.88	1.77M

Suzhou TZTEK Technology Co., Ltd (688003.SS) SHH