Zhejiang Taotao Vehicles Co., Ltd. (SHE:301345)
China
· Delayed Price · Currency is CNY 213.11
+0.40 (0.19%)
At close: Dec 5, 2025
Zhejiang Taotao Vehicles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 210.59 | 215.33 | 207.10 | 213.11 | 213.11 | 0.19% | 979,335 |
| Dec 4, 2025 | 219.70 | 219.87 | 206.07 | 212.71 | 212.71 | 1.85% | 1,492,031 |
| Dec 3, 2025 | 204.40 | 214.20 | 204.40 | 208.85 | 208.85 | 2.13% | 1,429,300 |
| Dec 2, 2025 | 208.30 | 212.99 | 203.06 | 204.50 | 204.50 | -1.78% | 643,100 |
| Dec 1, 2025 | 206.61 | 209.98 | 203.58 | 208.20 | 208.20 | 0.85% | 671,700 |
| Nov 28, 2025 | 204.71 | 206.85 | 202.42 | 206.45 | 206.45 | 0.44% | 591,323 |
| Nov 27, 2025 | 203.90 | 209.80 | 203.90 | 205.54 | 205.54 | 0.38% | 920,809 |
| Nov 26, 2025 | 197.90 | 206.80 | 196.66 | 204.76 | 204.76 | 4.26% | 1,152,076 |
| Nov 25, 2025 | 197.00 | 201.09 | 195.83 | 196.40 | 196.40 | 0.20% | 1,160,282 |
| Nov 24, 2025 | 200.01 | 202.37 | 193.04 | 196.00 | 196.00 | -1.62% | 1,508,407 |
| Nov 21, 2025 | 203.21 | 207.50 | 198.23 | 199.22 | 199.22 | -3.39% | 870,601 |
| Nov 20, 2025 | 208.50 | 209.94 | 204.40 | 206.20 | 206.20 | -1.34% | 654,902 |
| Nov 19, 2025 | 203.97 | 213.59 | 202.21 | 209.00 | 209.00 | 3.14% | 1,230,660 |
| Nov 18, 2025 | 204.00 | 205.45 | 201.28 | 202.63 | 202.63 | -1.44% | 767,599 |
| Nov 17, 2025 | 207.60 | 212.30 | 204.10 | 205.60 | 205.60 | -1.40% | 706,100 |
| Nov 14, 2025 | 211.01 | 214.25 | 208.51 | 208.51 | 208.51 | -2.38% | 759,080 |
| Nov 13, 2025 | 200.01 | 214.50 | 200.01 | 213.60 | 213.60 | 5.12% | 2,118,389 |
| Nov 12, 2025 | 215.49 | 215.49 | 200.03 | 203.20 | 203.20 | -5.83% | 2,379,770 |
| Nov 11, 2025 | 215.89 | 218.55 | 212.77 | 215.79 | 215.79 | 1.07% | 737,300 |
| Nov 10, 2025 | 213.96 | 214.80 | 209.90 | 213.50 | 213.50 | 0.33% | 895,100 |
| Nov 7, 2025 | 216.40 | 218.98 | 212.12 | 212.80 | 212.80 | -2.56% | 1,458,500 |
| Nov 6, 2025 | 219.01 | 222.31 | 217.37 | 218.40 | 218.40 | -0.27% | 813,600 |
| Nov 5, 2025 | 211.01 | 221.31 | 210.60 | 219.00 | 219.00 | 1.18% | 984,352 |
| Nov 4, 2025 | 221.18 | 222.55 | 214.00 | 216.45 | 216.45 | -2.66% | 1,787,539 |
| Nov 3, 2025 | 235.01 | 237.19 | 216.00 | 222.36 | 222.36 | -6.37% | 2,228,494 |
| Oct 31, 2025 | 234.99 | 240.88 | 232.97 | 237.49 | 237.49 | 1.42% | 1,361,413 |
| Oct 30, 2025 | 238.77 | 241.88 | 230.58 | 234.16 | 234.16 | -2.30% | 1,655,198 |
| Oct 29, 2025 | 251.99 | 252.20 | 236.15 | 239.68 | 239.68 | -4.96% | 2,641,914 |
| Oct 28, 2025 | 245.62 | 254.99 | 244.00 | 252.20 | 252.20 | 2.40% | 1,806,540 |
| Oct 27, 2025 | 242.00 | 262.98 | 240.00 | 246.30 | 246.30 | 3.57% | 3,011,917 |
| Oct 24, 2025 | 233.50 | 239.20 | 229.08 | 237.80 | 237.80 | 2.27% | 1,572,803 |
| Oct 23, 2025 | 237.10 | 237.10 | 227.68 | 232.53 | 232.53 | -2.31% | 1,563,835 |
| Oct 22, 2025 | 239.60 | 245.50 | 236.04 | 238.03 | 238.03 | -1.03% | 1,305,539 |
| Oct 21, 2025 | 236.90 | 246.00 | 234.24 | 240.50 | 240.50 | 2.57% | 1,697,395 |
| Oct 20, 2025 | 238.27 | 242.49 | 227.23 | 234.48 | 234.48 | -1.40% | 1,773,500 |
| Oct 17, 2025 | 245.59 | 248.22 | 236.00 | 237.81 | 237.81 | -3.72% | 1,552,245 |
| Oct 16, 2025 | 234.56 | 248.96 | 231.01 | 247.00 | 247.00 | 4.75% | 2,009,104 |
| Oct 15, 2025 | 227.00 | 238.49 | 220.68 | 235.81 | 235.81 | 5.63% | 2,112,712 |
| Oct 14, 2025 | 229.77 | 241.02 | 223.25 | 223.25 | 223.25 | -0.66% | 2,197,497 |
| Oct 13, 2025 | 212.00 | 226.26 | 210.01 | 224.73 | 224.73 | -2.37% | 2,153,409 |
| Oct 10, 2025 | 222.21 | 231.99 | 216.20 | 230.18 | 230.18 | 8.83% | 2,886,823 |
| Oct 9, 2025 | 210.98 | 211.90 | 204.50 | 211.51 | 211.51 | 0.72% | 1,580,904 |
| Sep 30, 2025 | 211.73 | 213.03 | 208.02 | 210.00 | 210.00 | -1.03% | 907,724 |
| Sep 29, 2025 | 211.69 | 215.80 | 208.70 | 212.19 | 212.19 | 0.09% | 1,155,346 |
| Sep 26, 2025 | 217.00 | 218.68 | 208.00 | 212.00 | 212.00 | -2.38% | 1,689,636 |
| Sep 25, 2025 | 218.11 | 219.00 | 210.02 | 217.16 | 217.16 | -0.52% | 1,321,951 |
| Sep 24, 2025 | 217.00 | 222.68 | 214.50 | 218.30 | 218.30 | 0.15% | 1,048,852 |
| Sep 23, 2025 | 221.98 | 224.88 | 214.44 | 217.98 | 217.98 | -3.10% | 1,337,975 |
| Sep 22, 2025 | 215.01 | 229.76 | 215.01 | 224.96 | 224.96 | 2.75% | 1,864,057 |
| Sep 19, 2025 | 237.05 | 238.38 | 214.00 | 218.94 | 217.44 | -9.72% | 2,792,456 |