Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Zhejiang Tengen Electrics Co.,Ltd. (605066.SS)

7.43
+0.14
+(1.92%)
At close: April 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.307.477.267.437.4326,182,275
Apr 29, 20257.117.507.117.297.2924,770,975
Apr 28, 20257.237.287.127.147.1411,525,950
Apr 25, 20257.177.257.167.197.198,713,925
Apr 24, 20257.247.327.157.197.1912,790,075
Apr 23, 20257.197.297.167.267.2615,019,575
Apr 22, 20257.147.197.107.157.1511,241,275
Apr 21, 20257.007.186.967.167.1613,377,372
Apr 18, 20256.977.056.937.017.0113,538,125
Apr 17, 20256.787.056.787.007.0016,975,549
Apr 16, 20257.037.036.776.856.8513,477,225
Apr 15, 20257.007.056.947.027.0210,894,625
Apr 14, 20256.987.086.966.996.9917,130,575
Apr 11, 20256.766.936.746.876.8715,480,955
Apr 10, 20256.857.046.846.846.8429,452,150
Apr 9, 20256.576.836.116.786.7824,028,183
Apr 8, 20256.736.856.486.676.6725,594,050
Apr 7, 20257.167.216.836.836.8321,319,400
Apr 3, 20257.607.697.527.597.5910,760,100
Apr 2, 20257.587.707.587.677.6711,705,750
Apr 1, 20257.607.687.597.647.6414,095,126
Mar 31, 20257.587.607.417.567.5616,271,872
Mar 28, 20257.627.707.587.607.6013,446,500
Mar 27, 20257.727.787.607.667.6615,927,640
Mar 26, 20257.717.807.687.787.7816,193,675
Mar 25, 20257.847.867.667.717.7119,445,883
Mar 24, 20257.947.977.567.767.7630,478,952
Mar 21, 20258.058.097.887.887.8836,793,597
Mar 20, 20258.308.308.118.178.1730,510,208
Mar 19, 20258.308.358.208.298.2940,597,825
Mar 18, 20258.238.318.198.308.3038,762,291
Mar 17, 20258.258.308.158.198.1932,579,625
Mar 14, 20258.128.257.978.228.2250,003,002
Mar 13, 20258.458.608.118.208.2059,666,867
Mar 12, 20258.458.738.308.518.5185,460,439
Mar 11, 20258.108.498.108.378.3765,209,642
Mar 10, 20258.768.878.318.368.36104,168,972
Mar 7, 20259.7710.499.069.079.07166,072,156
Mar 6, 202510.0011.289.6910.0710.07211,425,833
Mar 5, 202510.7410.749.3810.7410.74226,847,439
Mar 4, 20259.289.768.109.769.76177,318,634
Mar 3, 20258.878.878.728.878.8729,410,326
Feb 28, 20258.068.067.888.068.0631,104,111
Feb 27, 20256.747.336.717.337.3311,984,215
Feb 26, 20256.666.756.636.666.6615,374,003
Feb 25, 20256.666.726.616.626.6216,362,475
Feb 24, 20256.706.856.596.766.7625,951,590
Feb 21, 20256.766.856.606.696.6937,692,175
Feb 20, 20256.437.006.346.726.7236,748,450
Feb 19, 20256.276.456.246.456.4511,532,975
Feb 18, 20256.456.566.256.286.2817,597,050
Feb 17, 20256.406.656.346.476.4721,297,725
Feb 14, 20256.306.326.226.266.269,090,750
Feb 13, 20256.426.456.266.276.2711,452,496
Feb 12, 20256.356.486.336.426.4213,745,683
Feb 11, 20256.266.366.216.356.3511,603,450
Feb 10, 20256.216.296.206.276.2712,685,082
Feb 7, 20256.106.276.096.226.2213,799,749
Feb 6, 20256.066.126.026.126.129,583,048
Feb 5, 20256.106.136.036.076.0711,071,050
Jan 27, 20256.146.166.046.066.069,489,825
Jan 24, 20256.086.126.056.116.1110,947,275
Jan 23, 20256.216.246.076.086.0810,436,000
Jan 22, 20256.216.256.116.136.1310,168,450
Jan 21, 20256.276.326.136.206.2014,259,300
Jan 20, 20256.086.256.046.226.2223,772,800
Jan 17, 20255.966.015.885.975.979,170,450
Jan 16, 20255.936.075.905.985.9814,164,900
Jan 15, 20255.925.965.805.925.9216,774,342
Jan 14, 20255.605.905.605.885.8819,531,950
Jan 13, 20255.595.665.455.555.5517,517,400
Jan 10, 20255.966.045.705.705.7024,015,892
Jan 9, 20255.836.105.836.006.0028,910,100
Jan 8, 20255.956.025.755.915.9125,256,925
Jan 7, 20255.716.055.706.036.0335,253,370
Jan 6, 20255.585.945.455.765.7629,265,618
Jan 3, 20255.955.975.625.645.6434,593,299
Jan 2, 20255.936.075.825.985.9839,574,403
Dec 31, 20246.366.456.016.026.0279,925,951
Dec 30, 20246.987.046.686.686.68114,931,792
Dec 27, 20247.877.877.297.427.42135,645,871
Dec 26, 20247.157.157.157.157.1517,410,325
Dec 25, 20245.926.505.726.506.5024,205,045
Dec 24, 20245.835.995.825.915.915,490,125
Dec 23, 20246.106.115.775.795.799,227,925
Dec 20, 20246.056.136.036.106.105,309,738
Dec 19, 20245.986.095.946.076.075,784,260
Dec 18, 20246.056.125.916.046.046,451,475
Dec 17, 20246.256.265.996.006.008,374,225
Dec 16, 20246.246.356.216.266.266,855,238
Dec 13, 20246.306.356.206.226.226,320,900
Dec 12, 20246.266.336.216.326.328,400,175
Dec 11, 20246.206.276.166.266.267,230,010
Dec 10, 20246.386.396.166.196.198,401,300
Dec 9, 20246.186.296.166.246.249,422,168
Dec 6, 20246.226.236.136.206.206,396,218
Dec 5, 20246.076.206.056.186.185,809,475
Dec 4, 20246.176.186.046.086.086,915,663
Dec 3, 20246.196.256.136.176.176,765,325
Dec 2, 20246.156.246.106.196.1910,142,327
Nov 29, 20246.066.156.016.116.117,888,850
Nov 28, 20246.056.106.006.056.056,842,441
Nov 27, 20246.006.055.766.046.046,906,200
Nov 26, 20245.996.035.925.955.954,980,725
Nov 25, 20245.956.025.866.006.006,664,460
Nov 22, 20246.106.105.865.875.876,967,650
Nov 21, 20246.006.106.006.086.086,866,425
Nov 20, 20245.936.025.926.026.025,147,587
Nov 19, 20245.835.935.785.935.935,221,990
Nov 18, 20245.905.925.735.775.776,916,772
Nov 15, 20245.866.015.835.845.846,330,750
Nov 14, 20246.106.165.915.945.948,637,903
Nov 13, 20246.006.135.926.106.107,701,553
Nov 12, 20246.066.115.936.006.009,938,103
Nov 11, 20245.956.065.906.066.067,473,691
Nov 8, 20245.976.025.905.955.958,008,250
Nov 7, 20245.805.955.765.945.947,201,250
Nov 6, 20245.815.865.775.825.826,475,847
Nov 5, 20245.725.835.725.805.806,457,740
Nov 4, 20245.645.735.605.725.724,805,375
Nov 1, 20245.825.835.605.615.618,352,700
Oct 31, 20245.755.855.745.825.827,027,572
Oct 30, 20245.765.835.695.785.786,524,672
Oct 29, 20245.945.985.775.795.796,923,375
Oct 28, 20245.815.965.785.945.946,403,925
Oct 25, 20245.675.815.675.805.805,868,477
Oct 24, 20245.635.725.635.715.714,369,750
Oct 23, 20245.675.745.635.675.676,432,600
Oct 22, 20245.595.675.555.675.676,190,550
Oct 21, 20245.675.685.555.575.576,750,550
Oct 18, 20245.555.685.555.625.626,079,975
Oct 17, 20245.585.685.535.545.544,300,600
Oct 16, 20245.505.645.485.595.594,311,450
Oct 15, 20245.655.685.555.555.555,448,015
Oct 14, 20245.635.695.535.665.666,420,288
Oct 11, 20245.755.805.565.595.597,941,225
Oct 10, 20245.775.945.715.795.799,204,770
Oct 9, 20246.196.195.755.775.7713,639,833
Oct 8, 20246.486.485.936.286.2821,669,767
Sep 30, 20245.665.955.465.905.9018,563,862
Sep 27, 20245.375.475.315.445.445,942,450
Sep 26, 20245.195.275.155.275.275,716,275
Sep 25, 20245.125.285.125.175.177,176,775
Sep 24, 2024 0.1 Dividend
Sep 24, 20245.035.094.985.085.085,903,908
Sep 23, 20245.105.115.005.044.944,444,250
Sep 20, 20245.165.165.065.105.004,184,983
Sep 19, 20245.125.195.085.185.086,472,408
Sep 18, 20245.075.155.015.125.024,153,683
Sep 13, 20245.195.195.025.044.943,568,400
Sep 12, 20245.125.205.085.165.063,490,675
Sep 11, 20245.095.145.045.094.992,202,613
Sep 10, 20245.035.094.995.084.983,217,038
Sep 9, 20245.075.094.995.044.943,104,735
Sep 6, 20245.185.185.065.074.972,840,000
Sep 5, 20245.135.205.125.165.063,110,275
Sep 4, 20245.165.225.125.135.032,836,650
Sep 3, 20245.185.195.085.165.063,416,810
Sep 2, 20245.215.265.125.125.024,320,100
Aug 30, 20245.125.255.105.185.083,900,550
Aug 29, 20245.075.145.035.125.023,207,850
Aug 28, 20245.005.104.965.084.983,256,425
Aug 27, 20245.085.124.974.994.893,532,525
Aug 26, 20245.055.154.975.125.023,840,600
Aug 23, 20245.045.104.985.004.903,060,175
Aug 22, 20245.135.175.055.064.963,156,450
Aug 21, 20245.085.145.025.115.014,572,975
Aug 20, 20245.205.235.055.074.975,332,150
Aug 19, 20245.215.255.175.195.093,491,375
Aug 16, 20245.215.245.195.225.123,829,450
Aug 15, 20245.205.235.145.195.093,461,050
Aug 14, 20245.225.245.185.205.104,463,475
Aug 13, 20245.155.205.105.205.103,911,225
Aug 12, 20245.155.195.125.165.063,556,050
Aug 9, 20245.125.195.115.145.044,810,425
Aug 8, 20245.085.135.015.105.003,700,675
Aug 7, 20245.015.145.015.094.994,605,125
Aug 6, 20244.995.054.955.004.902,970,025
Aug 5, 20245.005.084.934.934.834,689,150
Aug 2, 20245.105.165.035.064.963,414,675
Aug 1, 20245.115.195.105.135.034,115,225
Jul 31, 20244.995.124.955.105.004,345,725
Jul 30, 20244.945.014.934.984.883,200,013
Jul 29, 20244.944.994.914.974.873,291,225
Jul 26, 20244.874.944.824.934.833,308,900
Jul 25, 20244.764.904.734.834.733,154,925
Jul 24, 20244.874.904.754.804.704,578,829
Jul 23, 20244.954.984.854.854.753,932,079
Jul 22, 20244.954.964.914.954.853,103,475
Jul 19, 20244.924.974.864.954.853,475,229
Jul 18, 20244.954.954.824.924.825,738,125
Jul 17, 20245.075.084.974.974.875,172,375
Jul 16, 20245.045.105.015.074.974,247,550
Jul 15, 20245.115.115.005.044.946,401,628
Jul 12, 20245.165.225.115.125.027,234,325
Jul 11, 20245.115.165.055.155.058,705,213
Jul 10, 20245.085.145.035.044.947,314,621
Jul 9, 20244.995.144.915.125.0213,461,572
Jul 8, 20245.155.195.005.004.9014,598,386
Jul 5, 20245.345.345.345.345.23-
Jul 4, 20245.635.745.345.345.2324,096,076
Jul 3, 20246.266.315.575.635.5234,276,096
Jul 2, 20246.006.275.836.065.9435,308,990
Jul 1, 20245.486.135.466.136.0139,790,113
Jun 28, 20245.285.755.215.575.4623,085,837
Jun 27, 20245.315.395.215.235.133,190,136
Jun 26, 20245.125.365.075.325.213,711,425
Jun 25, 20245.065.185.065.125.024,306,937
Jun 24, 20245.325.325.055.054.955,902,036
Jun 21, 20245.385.405.315.335.222,354,375
Jun 20, 20245.455.515.375.385.273,677,375
Jun 19, 20245.545.545.435.465.353,711,925
Jun 18, 20245.435.545.375.525.415,190,525
Jun 17, 20245.475.665.415.435.326,612,535
Jun 14, 20245.355.555.315.505.396,749,237
Jun 13, 20245.275.405.265.375.264,867,475
Jun 12, 20245.265.355.235.305.196,034,871
Jun 11, 20245.325.355.185.255.157,419,600
Jun 7, 2024 0.25 Dividend
Jun 7, 20245.195.395.175.385.279,258,947
Jun 7, 2024 1.25:1 Stock Splits
Jun 6, 20245.715.745.305.365.0113,050,000
Jun 5, 20246.026.035.695.715.348,487,050
Jun 4, 20245.956.035.826.005.615,565,875
Jun 3, 20246.296.305.946.005.619,591,250
May 31, 20246.256.306.196.295.884,301,375
May 30, 20246.316.316.186.235.823,427,250
May 29, 20246.336.366.266.305.884,098,500
May 28, 20246.246.376.246.345.925,114,875
May 27, 20246.216.316.166.305.894,866,750
May 24, 20246.126.306.126.215.804,142,625
May 23, 20246.296.296.146.175.763,728,437
May 22, 20246.306.326.256.325.913,376,750
May 21, 20246.366.366.226.265.855,651,500
May 20, 20246.356.416.336.365.944,180,750
May 17, 20246.306.366.266.365.943,195,750
May 16, 20246.326.386.276.315.903,725,500
May 15, 20246.386.486.316.365.944,492,000
May 14, 20246.336.466.306.415.994,939,875
May 13, 20246.306.416.206.305.894,856,500
May 10, 20246.366.426.276.345.934,654,250
May 9, 20246.226.356.186.325.914,759,425
May 8, 20246.266.306.186.195.793,745,500
May 7, 20246.256.306.176.265.854,183,446
May 6, 20246.256.306.226.275.865,290,196
Apr 30, 20247.657.787.657.757.244,033,400

Related Tickers

002273.SZ Zhejiang Crystal-Optech Co., Ltd
19.60
+3.59%
 
300657.SZ Xiamen Hongxin Electronics Technology Group Inc.
27.05
+3.40%
 
300403.SZ Hanyu Group Joint-Stock Co., Ltd.
16.70
+3.79%
 
002036.SZ LianChuang Electronic Technology Co.,Ltd
10.62
0.00%
 
300115.SZ Shenzhen Everwin Precision Technology Co., Ltd.
21.52
+3.66%
 
002841.SZ Guangzhou Shiyuan Electronic Technology Company Limited
33.61
+1.60%
 
002916.SZ Shennan Circuit Company Limited
109.02
+0.89%
 
300433.SZ Lens Technology Co., Ltd.
20.81
+2.41%
 
002463.SZ Wus Printed Circuit (Kunshan) Co., Ltd.
27.90
+0.94%
 
002475.SZ Luxshare Precision Industry Co., Ltd.
30.85
+1.05%