Shenzhen Transsion Holdings Co., Ltd. (SHA:688036)
China · Delayed Price · Currency is CNY 79.10
+2.87 (3.76%)
Aug 1, 2025, 3:00 PM CST
AMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.14 | 79.36 | 76.10 | 79.10 | 79.10 | 3.76% | 14,475,994 |
| Jul 31, 2025 | 74.50 | 76.86 | 74.16 | 76.23 | 76.23 | 2.12% | 9,900,056 |
| Jul 30, 2025 | 75.45 | 76.00 | 74.43 | 74.65 | 74.65 | -1.20% | 5,860,616 |
| Jul 29, 2025 | 75.70 | 76.09 | 74.70 | 75.56 | 75.56 | -0.67% | 5,784,095 |
| Jul 28, 2025 | 76.67 | 77.05 | 75.81 | 76.07 | 76.07 | -0.17% | 5,811,380 |
| Jul 25, 2025 | 76.00 | 76.67 | 75.41 | 76.20 | 76.20 | 0.21% | 5,849,194 |
| Jul 24, 2025 | 74.77 | 77.16 | 73.80 | 76.04 | 76.04 | 1.70% | 8,210,562 |
| Jul 23, 2025 | 75.11 | 75.80 | 74.43 | 74.77 | 74.77 | -0.51% | 7,908,317 |
| Jul 22, 2025 | 74.19 | 75.64 | 72.86 | 75.15 | 75.15 | 1.44% | 8,482,060 |
| Jul 21, 2025 | 74.69 | 74.71 | 73.81 | 74.08 | 74.08 | -0.82% | 4,818,726 |
| Jul 18, 2025 | 74.96 | 75.30 | 74.00 | 74.69 | 74.69 | -0.52% | 4,910,727 |
| Jul 17, 2025 | 73.95 | 76.10 | 73.20 | 75.08 | 75.08 | 1.60% | 8,086,529 |
| Jul 16, 2025 | 75.12 | 75.44 | 73.62 | 73.90 | 73.90 | -1.68% | 5,260,167 |
| Jul 15, 2025 | 75.80 | 76.49 | 74.48 | 75.16 | 75.16 | -0.86% | 4,367,376 |
| Jul 14, 2025 | 75.45 | 76.76 | 75.45 | 75.81 | 75.81 | 0.49% | 3,563,353 |
| Jul 11, 2025 | 75.70 | 76.80 | 75.41 | 75.44 | 75.44 | -0.21% | 5,170,814 |
| Jul 10, 2025 | 77.51 | 77.51 | 75.30 | 75.60 | 75.60 | -2.28% | 5,206,118 |
| Jul 9, 2025 | 77.23 | 78.48 | 76.90 | 77.36 | 77.36 | 0.38% | 4,951,230 |
| Jul 8, 2025 | 74.98 | 78.50 | 74.96 | 77.07 | 77.07 | 3.06% | 7,204,209 |
| Jul 7, 2025 | 74.64 | 75.05 | 73.25 | 74.78 | 74.78 | 0.20% | 4,366,827 |
| Jul 4, 2025 | 76.58 | 76.58 | 74.51 | 74.63 | 74.63 | -2.76% | 6,511,109 |
| Jul 3, 2025 | 76.60 | 77.42 | 76.40 | 76.75 | 76.75 | 0.47% | 3,079,069 |
| Jul 2, 2025 | 77.48 | 77.72 | 76.08 | 76.39 | 76.39 | -1.81% | 4,611,105 |
| Jul 1, 2025 | 79.67 | 79.67 | 77.60 | 77.80 | 77.80 | -2.38% | 5,336,550 |
| Jun 30, 2025 | 78.78 | 79.79 | 77.09 | 79.70 | 79.70 | 1.17% | 8,461,533 |
| Jun 27, 2025 | 76.70 | 79.50 | 76.01 | 78.78 | 78.78 | 2.71% | 7,209,378 |
| Jun 26, 2025 | 77.51 | 79.38 | 76.56 | 76.70 | 76.70 | -2.84% | 5,791,882 |
| Jun 25, 2025 | 78.70 | 79.50 | 76.60 | 78.94 | 78.94 | 0.60% | 6,472,411 |
| Jun 24, 2025 | 76.90 | 79.20 | 76.52 | 78.47 | 78.47 | 1.90% | 4,509,757 |
| Jun 23, 2025 | 76.13 | 77.27 | 75.73 | 77.01 | 77.01 | 0.67% | 3,788,626 |
| Jun 20, 2025 | 78.28 | 79.09 | 76.50 | 76.50 | 76.50 | -2.27% | 3,692,045 |
| Jun 19, 2025 | 80.13 | 81.09 | 78.00 | 78.28 | 78.28 | -2.83% | 4,787,524 |
| Jun 18, 2025 | 75.60 | 80.97 | 75.60 | 80.56 | 80.56 | 6.03% | 9,837,284 |
| Jun 17, 2025 | 78.51 | 78.82 | 75.33 | 75.98 | 75.98 | -3.60% | 7,006,238 |
| Jun 16, 2025 | 77.30 | 79.57 | 76.66 | 78.82 | 78.82 | 1.56% | 6,344,823 |
| Jun 13, 2025 | 78.10 | 79.20 | 77.22 | 77.61 | 77.61 | -1.13% | 6,909,415 |
| Jun 12, 2025 | 74.48 | 79.65 | 74.37 | 78.50 | 78.50 | 4.96% | 11,512,381 |
| Jun 11, 2025 | 75.49 | 76.98 | 74.51 | 74.79 | 74.79 | -0.68% | 5,954,235 |
| Jun 10, 2025 | 75.28 | 77.58 | 74.28 | 75.30 | 75.30 | -1.30% | 7,049,804 |
| Jun 9, 2025 | 72.00 | 76.82 | 71.72 | 76.29 | 76.29 | 6.14% | 12,208,811 |
| Jun 6, 2025 | 73.31 | 74.13 | 71.68 | 71.88 | 71.88 | -1.96% | 4,981,096 |
| Jun 5, 2025 | 72.44 | 73.59 | 71.58 | 73.32 | 73.32 | -0.37% | 4,847,137 |
| Jun 4, 2025 | 72.03 | 74.08 | 72.01 | 73.59 | 72.09 | 1.48% | 4,763,091 |
| Jun 3, 2025 | 72.49 | 73.44 | 71.90 | 72.52 | 71.04 | -0.23% | 3,697,026 |
| May 30, 2025 | 73.94 | 73.94 | 72.60 | 72.69 | 71.21 | -2.04% | 4,775,167 |
| May 29, 2025 | 73.01 | 74.97 | 73.01 | 74.20 | 72.69 | 1.84% | 4,355,685 |
| May 28, 2025 | 72.40 | 74.21 | 72.31 | 72.86 | 71.37 | 0.80% | 4,929,425 |
| May 27, 2025 | 75.20 | 75.26 | 72.13 | 72.28 | 70.81 | -3.65% | 4,531,937 |
| May 26, 2025 | 74.19 | 75.80 | 73.01 | 75.02 | 73.49 | 0.77% | 4,478,835 |
| May 23, 2025 | 74.50 | 76.12 | 74.00 | 74.45 | 72.93 | -0.07% | 4,448,450 |