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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	51.22	51.2	51.2	51.93	50.77	1.71M
October 17, 2025	52.45	50.8	50.8	52.45	50.49	2.1M
October 16, 2025	52.97	52.34	52.34	53.57	52	1.96M
October 15, 2025	52.13	52.83	52.83	53.27	51.41	1.93M
October 14, 2025	54.92	52.1	52.1	55.2	51.93	3.17M
October 13, 2025	52.84	54.61	54.61	55.55	52.84	3.16M
October 10, 2025	57.38	55.95	55.95	57.59	55.45	3.25M
October 09, 2025	57.9	57.36	57.36	58.98	56.9	3.62M
September 30, 2025	58.41	58.06	58.06	59.16	57.59	3.3M
September 29, 2025	57.56	58.87	58.87	59.49	57.36	3.12M
September 26, 2025	59.73	57.73	57.73	59.92	57.58	4.12M
September 25, 2025	59.97	60.65	60.65	61.18	59.08	6.52M
September 24, 2025	56.96	59.45	59.45	59.45	56.6	4.35M
September 23, 2025	58.59	57.25	57.25	59	55	5.08M
September 22, 2025	57.89	58.73	58.73	59.15	57.89	4.14M
September 19, 2025	59.05	57.72	57.72	59.91	57.54	5.09M
September 18, 2025	60.4	60.07	60.07	62.1	58.1	7.39M
September 17, 2025	59.75	60.09	60.09	60.69	59.17	5.16M
September 16, 2025	57.91	60.28	60.28	60.28	57.25	6.28M
September 15, 2025	57.75	58.01	58.01	58.65	57.2	4.12M
September 12, 2025	57.69	57.59	57.59	58.28	57.1	4.44M
September 11, 2025	56.05	57.8	57.8	57.94	55.27	4.46M
September 10, 2025	55.6	56.1	56.1	57.18	55.43	3.41M
September 09, 2025	57.6	56.18	56.18	57.6	56.03	3.43M
September 08, 2025	55.62	57.28	57.28	58.36	55.17	5.88M
September 05, 2025	53.78	55.62	55.62	55.75	53.49	4.42M

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