Singapore markets close in 7 hours 42 minutes
Straits Times Index
3,328.68 +6.60 (+0.20%) Nikkei
39,298.87 +260.71 (+0.67%) Hang Seng
18,366.95 0.00 (0.00%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
69,446.97 -111.92 (-0.16%) CMC Crypto 200
1,438.86 -7.81 (-0.54%)
Zhejiang Tiancheng Controls Co., Ltd. (603085.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 9.01 | 9.32 | 9.01 | 9.19 | 9.19 | 3,698,030 |
| 06 Jun 2024 | 9.35 | 9.38 | 9.00 | 9.16 | 9.16 | 4,478,760 |
| 05 Jun 2024 | 9.41 | 9.57 | 9.25 | 9.26 | 9.26 | 3,249,943 |
| 04 Jun 2024 | 9.75 | 9.75 | 9.28 | 9.47 | 9.47 | 5,958,195 |
| 03 Jun 2024 | 9.85 | 9.98 | 9.63 | 9.72 | 9.72 | 7,182,390 |
| 31 May 2024 | 9.78 | 9.98 | 9.60 | 9.78 | 9.78 | 8,632,060 |
| 30 May 2024 | 9.68 | 10.14 | 9.51 | 9.87 | 9.87 | 7,560,400 |
| 29 May 2024 | 9.98 | 10.05 | 9.65 | 9.68 | 9.68 | 4,449,361 |
| 28 May 2024 | 9.80 | 9.97 | 9.67 | 9.85 | 9.85 | 4,473,800 |
| 27 May 2024 | 9.90 | 9.94 | 9.62 | 9.82 | 9.82 | 3,446,500 |
| 24 May 2024 | 9.68 | 9.98 | 9.55 | 9.85 | 9.85 | 7,024,300 |
| 23 May 2024 | 10.15 | 10.22 | 9.69 | 9.79 | 9.79 | 7,852,330 |
| 22 May 2024 | 10.05 | 10.09 | 9.92 | 9.98 | 9.98 | 4,736,900 |
| 21 May 2024 | 10.45 | 10.45 | 9.98 | 10.05 | 10.05 | 8,540,000 |
| 20 May 2024 | 10.51 | 10.71 | 10.33 | 10.40 | 10.40 | 11,498,990 |
| 17 May 2024 | 10.60 | 10.67 | 10.27 | 10.64 | 10.64 | 14,963,701 |
| 16 May 2024 | 10.69 | 10.73 | 10.35 | 10.59 | 10.59 | 12,812,841 |
| 15 May 2024 | 10.01 | 10.92 | 9.91 | 10.51 | 10.51 | 19,977,521 |
| 14 May 2024 | 9.65 | 10.04 | 9.55 | 9.97 | 9.97 | 6,796,599 |
| 13 May 2024 | 9.80 | 9.80 | 9.52 | 9.58 | 9.58 | 4,701,111 |
| 10 May 2024 | 10.12 | 10.12 | 9.80 | 9.81 | 9.81 | 6,259,200 |
| 09 May 2024 | 10.12 | 10.26 | 10.04 | 10.12 | 10.12 | 6,960,401 |
| 08 May 2024 | 10.20 | 10.30 | 9.92 | 10.16 | 10.16 | 9,470,492 |
| 07 May 2024 | 10.03 | 10.36 | 9.92 | 10.17 | 10.17 | 11,456,034 |
| 06 May 2024 | 9.76 | 10.10 | 9.76 | 10.08 | 10.08 | 11,536,137 |
| 30 Apr 2024 | 9.93 | 9.93 | 9.64 | 9.65 | 9.65 | 9,390,340 |
| 29 Apr 2024 | 9.90 | 10.10 | 9.85 | 9.96 | 9.96 | 12,007,130 |
| 26 Apr 2024 | 9.81 | 10.20 | 9.74 | 9.85 | 9.85 | 15,941,800 |
| 25 Apr 2024 | 9.70 | 9.99 | 9.60 | 9.95 | 9.95 | 12,653,380 |
| 24 Apr 2024 | 9.06 | 9.88 | 9.06 | 9.75 | 9.75 | 14,628,807 |
| 23 Apr 2024 | 9.00 | 9.25 | 8.91 | 9.05 | 9.05 | 4,546,497 |
| 22 Apr 2024 | 9.32 | 9.35 | 8.95 | 9.03 | 9.03 | 9,919,300 |
| 19 Apr 2024 | 9.27 | 9.53 | 9.03 | 9.48 | 9.48 | 14,597,100 |
| 18 Apr 2024 | 8.74 | 9.59 | 8.58 | 9.31 | 9.31 | 14,486,029 |
| 17 Apr 2024 | 8.38 | 8.81 | 8.38 | 8.74 | 8.74 | 6,782,406 |
| 16 Apr 2024 | 8.85 | 8.85 | 8.05 | 8.26 | 8.26 | 10,884,975 |
| 15 Apr 2024 | 9.05 | 9.34 | 8.61 | 8.88 | 8.88 | 10,695,649 |
| 12 Apr 2024 | 9.29 | 9.48 | 9.20 | 9.21 | 9.21 | 8,159,432 |
| 11 Apr 2024 | 9.38 | 9.59 | 9.23 | 9.40 | 9.40 | 11,617,274 |
| 10 Apr 2024 | 9.36 | 9.74 | 9.04 | 9.73 | 9.73 | 18,339,494 |
| 09 Apr 2024 | 9.24 | 9.39 | 8.79 | 9.35 | 9.35 | 14,185,926 |
| 08 Apr 2024 | 9.38 | 9.53 | 9.14 | 9.14 | 9.14 | 12,135,082 |
| 03 Apr 2024 | 9.91 | 10.04 | 9.32 | 9.60 | 9.60 | 19,542,224 |
| 02 Apr 2024 | 10.35 | 10.45 | 9.95 | 10.09 | 10.09 | 22,944,428 |
| 01 Apr 2024 | 11.00 | 11.26 | 10.19 | 10.40 | 10.40 | 38,088,215 |
| 29 Mar 2024 | 9.68 | 10.73 | 9.59 | 10.73 | 10.73 | 21,383,628 |
| 28 Mar 2024 | 9.16 | 9.85 | 9.15 | 9.75 | 9.75 | 15,229,324 |
| 27 Mar 2024 | 9.45 | 9.75 | 9.06 | 9.11 | 9.11 | 10,996,058 |
| 26 Mar 2024 | 9.20 | 9.66 | 9.05 | 9.58 | 9.58 | 12,000,614 |
| 25 Mar 2024 | 9.81 | 10.07 | 9.32 | 9.36 | 9.36 | 16,614,014 |
| 22 Mar 2024 | 10.64 | 10.64 | 9.86 | 9.96 | 9.96 | 25,879,690 |
| 21 Mar 2024 | 9.55 | 10.53 | 9.55 | 10.53 | 10.53 | 27,117,617 |
| 20 Mar 2024 | 9.40 | 9.66 | 9.36 | 9.57 | 9.57 | 11,303,509 |
| 19 Mar 2024 | 9.79 | 9.83 | 9.45 | 9.45 | 9.45 | 17,308,849 |
| 18 Mar 2024 | 9.52 | 10.31 | 9.45 | 9.94 | 9.94 | 22,724,649 |
| 15 Mar 2024 | 9.86 | 10.01 | 9.47 | 9.58 | 9.58 | 27,674,891 |
| 14 Mar 2024 | 9.30 | 10.30 | 8.92 | 10.16 | 10.16 | 33,653,995 |
| 13 Mar 2024 | 9.38 | 10.20 | 9.03 | 9.77 | 9.77 | 33,561,809 |
| 12 Mar 2024 | 8.62 | 9.27 | 8.56 | 9.27 | 9.27 | 13,179,585 |
| 11 Mar 2024 | 8.23 | 8.59 | 8.13 | 8.43 | 8.43 | 5,124,360 |
| 08 Mar 2024 | 8.31 | 8.35 | 8.00 | 8.21 | 8.21 | 3,357,741 |
| 07 Mar 2024 | 8.56 | 8.56 | 8.23 | 8.28 | 8.28 | 5,797,062 |
| 06 Mar 2024 | 8.11 | 8.49 | 8.11 | 8.44 | 8.44 | 7,349,400 |
| 05 Mar 2024 | 8.17 | 8.55 | 8.00 | 8.21 | 8.21 | 8,111,254 |
| 04 Mar 2024 | 7.95 | 8.23 | 7.74 | 8.15 | 8.15 | 5,965,495 |
| 01 Mar 2024 | 7.65 | 8.00 | 7.60 | 7.96 | 7.96 | 5,997,203 |
| 29 Feb 2024 | 7.26 | 7.65 | 7.26 | 7.64 | 7.64 | 6,489,740 |
| 28 Feb 2024 | 8.08 | 8.14 | 7.28 | 7.30 | 7.30 | 9,644,700 |
| 27 Feb 2024 | 7.65 | 8.03 | 7.63 | 8.00 | 8.00 | 5,592,525 |
| 26 Feb 2024 | 7.47 | 7.89 | 7.43 | 7.70 | 7.70 | 7,113,630 |
| 23 Feb 2024 | 7.28 | 7.56 | 7.21 | 7.47 | 7.47 | 5,016,331 |
| 22 Feb 2024 | 7.23 | 7.36 | 7.07 | 7.26 | 7.26 | 3,949,112 |
| 21 Feb 2024 | 6.98 | 7.43 | 6.91 | 7.18 | 7.18 | 5,413,949 |
| 20 Feb 2024 | 7.03 | 7.07 | 6.79 | 7.03 | 7.03 | 5,381,653 |
| 19 Feb 2024 | 6.88 | 7.17 | 6.70 | 6.98 | 6.98 | 8,406,647 |
| 08 Feb 2024 | 6.19 | 6.66 | 5.81 | 6.66 | 6.66 | 9,617,582 |
| 07 Feb 2024 | 6.05 | 6.29 | 5.78 | 6.05 | 6.05 | 9,464,549 |
| 06 Feb 2024 | 5.95 | 6.32 | 5.55 | 6.03 | 6.03 | 10,172,254 |
| 05 Feb 2024 | 6.35 | 6.75 | 6.17 | 6.17 | 6.17 | 7,461,700 |
| 02 Feb 2024 | 7.28 | 7.38 | 6.55 | 6.85 | 6.85 | 5,625,625 |
| 01 Feb 2024 | 7.40 | 7.54 | 7.13 | 7.25 | 7.25 | 4,894,150 |
| 31 Jan 2024 | 7.61 | 7.84 | 7.23 | 7.44 | 7.44 | 7,099,842 |
| 30 Jan 2024 | 7.90 | 8.03 | 7.63 | 7.69 | 7.69 | 3,721,298 |
| 29 Jan 2024 | 8.20 | 8.25 | 7.89 | 7.97 | 7.97 | 4,281,560 |
| 26 Jan 2024 | 8.25 | 8.39 | 8.13 | 8.21 | 8.21 | 4,645,560 |
| 25 Jan 2024 | 8.10 | 8.28 | 8.02 | 8.25 | 8.25 | 5,804,854 |
| 24 Jan 2024 | 8.12 | 8.23 | 7.78 | 8.08 | 8.08 | 5,997,800 |
| 23 Jan 2024 | 8.12 | 8.24 | 8.00 | 8.08 | 8.08 | 5,204,066 |
| 22 Jan 2024 | 8.75 | 8.75 | 8.01 | 8.12 | 8.12 | 7,030,280 |
| 19 Jan 2024 | 8.86 | 9.02 | 8.70 | 8.70 | 8.70 | 5,240,233 |
| 18 Jan 2024 | 8.91 | 9.04 | 8.54 | 8.86 | 8.86 | 9,499,184 |
| 17 Jan 2024 | 9.45 | 9.61 | 9.03 | 9.05 | 9.05 | 10,934,740 |
| 16 Jan 2024 | 9.84 | 10.08 | 9.39 | 9.60 | 9.60 | 14,730,277 |
| 15 Jan 2024 | 9.78 | 9.95 | 9.50 | 9.84 | 9.84 | 15,352,282 |
| 12 Jan 2024 | 10.39 | 10.39 | 9.85 | 10.00 | 10.00 | 27,402,162 |
| 11 Jan 2024 | 10.75 | 10.88 | 10.23 | 10.59 | 10.59 | 29,485,536 |
| 10 Jan 2024 | 9.71 | 10.70 | 9.54 | 10.70 | 10.70 | 11,311,154 |
| 09 Jan 2024 | 9.80 | 9.94 | 9.68 | 9.73 | 9.73 | 1,877,639 |
| 08 Jan 2024 | 10.00 | 10.00 | 9.73 | 9.75 | 9.75 | 1,851,135 |
| 05 Jan 2024 | 10.15 | 10.36 | 9.98 | 10.03 | 10.03 | 1,923,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.