Zhejiang TongLi Transmission Technology Co., Ltd. (301255.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 30.37 | 31.88 | 29.81 | 31.80 | 31.80 | 1,937,817 |
| 25 Jun 2024 | 30.22 | 31.68 | 30.20 | 30.79 | 30.79 | 1,948,117 |
| 24 Jun 2024 | 31.61 | 32.55 | 30.11 | 30.46 | 30.46 | 2,218,393 |
| 21 Jun 2024 | 32.01 | 32.68 | 31.42 | 32.13 | 32.13 | 2,099,537 |
| 20 Jun 2024 | 32.85 | 33.66 | 32.75 | 32.81 | 32.81 | 2,078,600 |
| 19 Jun 2024 | 34.81 | 34.88 | 32.85 | 33.04 | 33.04 | 4,319,059 |
| 18 Jun 2024 | 34.58 | 35.26 | 34.13 | 35.22 | 35.22 | 3,299,658 |
| 17 Jun 2024 | 34.67 | 35.55 | 34.31 | 34.82 | 34.82 | 2,981,334 |
| 14 Jun 2024 | 36.01 | 36.49 | 35.03 | 35.18 | 35.18 | 4,699,500 |
| 13 Jun 2024 | 34.65 | 37.10 | 33.80 | 37.01 | 37.01 | 7,229,152 |
| 12 Jun 2024 | 34.00 | 38.20 | 33.80 | 35.50 | 35.50 | 6,814,014 |
| 11 Jun 2024 | 34.31 | 35.66 | 32.50 | 35.42 | 35.42 | 4,977,690 |
| 07 Jun 2024 | 34.39 | 37.66 | 33.19 | 35.92 | 35.92 | 7,897,580 |
| 06 Jun 2024 | 33.94 | 34.60 | 32.56 | 33.79 | 33.79 | 5,748,375 |
| 05 Jun 2024 | 30.72 | 37.00 | 30.15 | 34.99 | 34.99 | 7,255,451 |
| 04 Jun 2024 | 29.95 | 31.60 | 29.95 | 31.11 | 31.11 | 2,213,400 |
| 03 Jun 2024 | 31.07 | 32.20 | 30.72 | 31.06 | 31.06 | 2,863,172 |
| 31 May 2024 | 29.78 | 31.18 | 29.60 | 30.71 | 30.71 | 2,014,390 |
| 30 May 2024 | 29.69 | 29.80 | 29.01 | 29.60 | 29.60 | 688,400 |
| 29 May 2024 | 29.28 | 29.88 | 29.21 | 29.41 | 29.41 | 672,005 |
| 28 May 2024 | 29.76 | 29.81 | 29.22 | 29.28 | 29.28 | 526,000 |
| 27 May 2024 | 29.38 | 29.82 | 28.73 | 29.76 | 29.76 | 766,700 |
| 24 May 2024 | 29.94 | 30.28 | 29.44 | 29.45 | 29.45 | 795,660 |
| 23 May 2024 | 30.87 | 30.87 | 30.01 | 30.05 | 30.05 | 983,629 |
| 22 May 2024 | 30.03 | 30.96 | 29.87 | 30.87 | 30.87 | 1,497,328 |
| 21 May 2024 | 30.50 | 30.50 | 29.78 | 30.02 | 30.02 | 831,248 |
| 20 May 2024 | 30.50 | 30.72 | 30.30 | 30.50 | 30.50 | 785,267 |
| 17 May 2024 | 30.28 | 30.58 | 29.98 | 30.56 | 30.56 | 787,128 |
| 16 May 2024 | 29.96 | 30.71 | 29.92 | 30.21 | 30.21 | 830,500 |
| 15 May 2024 | 30.39 | 30.67 | 29.87 | 29.91 | 29.91 | 805,119 |
| 14 May 2024 | 30.78 | 31.75 | 30.41 | 30.47 | 30.47 | 1,080,100 |
| 13 May 2024 | 30.69 | 30.99 | 29.88 | 29.98 | 29.98 | 943,500 |
| 10 May 2024 | 31.58 | 31.86 | 31.04 | 31.32 | 31.32 | 894,020 |
| 09 May 2024 | 31.37 | 31.79 | 31.19 | 31.58 | 31.58 | 865,860 |
| 08 May 2024 | 32.06 | 32.07 | 31.23 | 31.25 | 31.25 | 1,281,300 |
| 07 May 2024 | 31.89 | 32.83 | 31.57 | 32.40 | 32.40 | 1,891,828 |
| 06 May 2024 | 32.32 | 32.74 | 31.85 | 31.89 | 31.89 | 1,297,700 |
| 30 Apr 2024 | 32.33 | 32.77 | 31.54 | 31.62 | 31.62 | 1,652,752 |
| 29 Apr 2024 | 32.86 | 33.99 | 32.16 | 32.34 | 32.34 | 2,831,112 |
| 26 Apr 2024 | 30.44 | 31.50 | 30.44 | 31.17 | 31.17 | 1,624,775 |
| 25 Apr 2024 | 30.69 | 31.30 | 30.49 | 30.88 | 30.88 | 1,334,360 |
| 24 Apr 2024 | 30.29 | 31.19 | 30.21 | 30.69 | 30.69 | 2,180,522 |
| 23 Apr 2024 | 28.82 | 32.50 | 28.82 | 30.91 | 30.91 | 2,643,300 |
| 22 Apr 2024 | 28.60 | 29.17 | 27.75 | 28.72 | 28.72 | 845,900 |
| 19 Apr 2024 | 28.98 | 29.58 | 28.60 | 28.97 | 28.97 | 914,600 |
| 18 Apr 2024 | 29.75 | 30.39 | 28.90 | 29.40 | 29.40 | 1,171,200 |
| 17 Apr 2024 | 27.67 | 29.77 | 27.63 | 29.75 | 29.75 | 1,702,143 |
| 16 Apr 2024 | 29.43 | 29.43 | 27.14 | 27.15 | 27.15 | 1,551,442 |
| 15 Apr 2024 | 32.12 | 32.43 | 29.28 | 29.86 | 29.86 | 1,327,275 |
| 12 Apr 2024 | 32.08 | 32.78 | 31.65 | 31.80 | 31.80 | 803,160 |
| 11 Apr 2024 | 32.58 | 33.05 | 31.97 | 32.05 | 32.05 | 884,665 |
| 10 Apr 2024 | 33.16 | 34.15 | 32.40 | 32.50 | 32.50 | 1,225,886 |
| 09 Apr 2024 | 32.82 | 33.50 | 32.65 | 33.06 | 33.06 | 1,002,327 |
| 08 Apr 2024 | 33.50 | 33.50 | 32.70 | 32.72 | 32.72 | 891,861 |
| 03 Apr 2024 | 35.21 | 35.22 | 33.22 | 33.52 | 33.52 | 1,297,790 |
| 02 Apr 2024 | 36.10 | 36.10 | 34.41 | 34.63 | 34.63 | 1,685,770 |
| 01 Apr 2024 | 35.35 | 36.17 | 35.35 | 36.05 | 36.05 | 1,296,720 |
| 29 Mar 2024 | 35.60 | 36.08 | 34.80 | 35.58 | 35.58 | 712,500 |
| 28 Mar 2024 | 33.75 | 35.91 | 33.75 | 35.28 | 35.28 | 2,283,500 |
| 27 Mar 2024 | 36.29 | 36.73 | 33.90 | 33.91 | 33.91 | 2,548,587 |
| 26 Mar 2024 | 37.96 | 38.38 | 35.78 | 37.09 | 37.09 | 3,690,065 |
| 25 Mar 2024 | 36.54 | 40.58 | 35.71 | 38.00 | 38.00 | 5,652,144 |
| 22 Mar 2024 | 37.50 | 37.78 | 36.18 | 36.70 | 36.70 | 2,290,233 |
| 21 Mar 2024 | 38.08 | 38.15 | 37.15 | 37.50 | 37.50 | 2,342,716 |
| 20 Mar 2024 | 37.70 | 38.38 | 37.65 | 38.08 | 38.08 | 2,251,948 |
| 19 Mar 2024 | 38.03 | 38.99 | 37.79 | 37.97 | 37.97 | 3,425,293 |
| 18 Mar 2024 | 39.00 | 39.30 | 37.90 | 38.42 | 38.42 | 4,147,051 |
| 15 Mar 2024 | 36.47 | 38.80 | 36.03 | 38.61 | 38.61 | 5,890,409 |
| 14 Mar 2024 | 37.20 | 38.00 | 35.80 | 36.70 | 36.70 | 2,750,313 |
| 13 Mar 2024 | 37.28 | 37.51 | 36.55 | 37.06 | 37.06 | 2,623,560 |
| 12 Mar 2024 | 36.05 | 37.45 | 35.73 | 37.00 | 37.00 | 3,089,950 |
| 11 Mar 2024 | 36.57 | 36.57 | 35.71 | 36.05 | 36.05 | 2,057,060 |
| 08 Mar 2024 | 36.00 | 36.99 | 35.50 | 36.65 | 36.65 | 2,834,050 |
| 07 Mar 2024 | 37.71 | 38.87 | 36.30 | 36.98 | 36.98 | 4,419,271 |
| 06 Mar 2024 | 35.59 | 37.90 | 35.51 | 37.35 | 37.35 | 4,299,849 |
| 05 Mar 2024 | 36.16 | 36.48 | 35.18 | 35.81 | 35.81 | 2,645,446 |
| 04 Mar 2024 | 35.79 | 37.20 | 34.89 | 37.08 | 37.08 | 3,543,420 |
| 01 Mar 2024 | 35.50 | 36.42 | 35.17 | 35.73 | 35.73 | 2,835,581 |
| 29 Feb 2024 | 32.75 | 35.76 | 32.22 | 35.46 | 35.46 | 3,389,576 |
| 28 Feb 2024 | 37.60 | 37.90 | 33.30 | 33.42 | 33.42 | 5,257,795 |
| 27 Feb 2024 | 35.80 | 38.50 | 35.05 | 37.95 | 37.95 | 5,512,039 |
| 26 Feb 2024 | 37.50 | 40.50 | 36.69 | 37.04 | 37.04 | 6,750,737 |
| 23 Feb 2024 | 32.00 | 37.37 | 31.55 | 35.61 | 35.61 | 6,121,355 |
| 22 Feb 2024 | 30.27 | 31.77 | 30.10 | 31.55 | 31.55 | 3,055,828 |
| 21 Feb 2024 | 29.48 | 32.74 | 29.28 | 30.70 | 30.70 | 3,650,591 |
| 20 Feb 2024 | 28.88 | 32.00 | 28.10 | 30.48 | 30.48 | 3,599,967 |
| 19 Feb 2024 | 27.70 | 29.28 | 27.66 | 28.94 | 28.94 | 2,344,148 |
| 08 Feb 2024 | 25.26 | 27.99 | 22.80 | 27.63 | 27.63 | 3,155,001 |
| 07 Feb 2024 | 26.28 | 27.18 | 25.01 | 25.27 | 25.27 | 2,289,984 |
| 06 Feb 2024 | 25.50 | 27.39 | 23.33 | 26.26 | 26.26 | 2,058,861 |
| 05 Feb 2024 | 28.40 | 28.68 | 24.97 | 25.67 | 25.67 | 1,845,840 |
| 02 Feb 2024 | 30.90 | 31.30 | 27.71 | 28.83 | 28.83 | 1,466,680 |
| 01 Feb 2024 | 30.59 | 31.38 | 29.73 | 30.68 | 30.68 | 1,158,780 |
| 31 Jan 2024 | 32.19 | 32.80 | 30.30 | 30.37 | 30.37 | 1,394,900 |
| 30 Jan 2024 | 33.77 | 34.19 | 32.50 | 32.56 | 32.56 | 992,100 |
| 29 Jan 2024 | 34.89 | 35.12 | 33.34 | 33.49 | 33.49 | 1,002,380 |
| 26 Jan 2024 | 34.65 | 35.42 | 34.25 | 34.47 | 34.47 | 1,110,986 |
| 25 Jan 2024 | 33.50 | 34.85 | 33.12 | 34.80 | 34.80 | 1,339,821 |
| 24 Jan 2024 | 33.73 | 34.00 | 32.50 | 33.67 | 33.67 | 1,124,900 |
| 23 Jan 2024 | 33.48 | 33.96 | 32.70 | 33.55 | 33.55 | 1,071,312 |
| *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.