TRS Information Technology Co., Ltd. (SHE:300229)
China · Delayed Price · Currency is CNY 19.99
-0.26 (-1.28%)
At close: Nov 7, 2025
SHE:300229 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 20.06 | 20.34 | 19.92 | 19.99 | 19.99 | -1.28% | 19,342,660 |
| Nov 6, 2025 | 20.35 | 20.46 | 20.00 | 20.25 | 20.25 | -0.78% | 20,849,640 |
| Nov 5, 2025 | 20.40 | 20.62 | 20.13 | 20.41 | 20.41 | -1.50% | 22,234,310 |
| Nov 4, 2025 | 20.98 | 21.03 | 20.52 | 20.72 | 20.72 | -2.95% | 33,101,420 |
| Nov 3, 2025 | 20.80 | 21.45 | 20.45 | 21.35 | 21.35 | 3.74% | 51,983,060 |
| Oct 31, 2025 | 19.50 | 20.94 | 19.50 | 20.58 | 20.58 | 4.84% | 59,032,470 |
| Oct 30, 2025 | 19.81 | 20.09 | 19.52 | 19.63 | 19.63 | -0.96% | 25,549,500 |
| Oct 29, 2025 | 19.68 | 19.82 | 19.41 | 19.82 | 19.82 | 0.25% | 20,500,550 |
| Oct 28, 2025 | 19.67 | 20.11 | 19.48 | 19.77 | 19.77 | 0.61% | 26,677,160 |
| Oct 27, 2025 | 19.54 | 19.87 | 19.35 | 19.65 | 19.65 | 1.24% | 24,093,030 |
| Oct 24, 2025 | 19.65 | 19.82 | 19.31 | 19.41 | 19.41 | -2.71% | 31,631,020 |
| Oct 23, 2025 | 19.52 | 20.02 | 19.28 | 19.95 | 19.95 | 2.20% | 18,197,980 |
| Oct 22, 2025 | 19.55 | 19.72 | 19.44 | 19.52 | 19.52 | -1.06% | 11,598,410 |
| Oct 21, 2025 | 19.70 | 19.82 | 19.52 | 19.73 | 19.73 | 0.36% | 15,772,750 |
| Oct 20, 2025 | 19.60 | 19.85 | 19.47 | 19.66 | 19.66 | 2.29% | 19,629,310 |
| Oct 17, 2025 | 20.13 | 20.22 | 19.21 | 19.22 | 19.22 | -4.47% | 28,065,590 |
| Oct 16, 2025 | 20.77 | 20.77 | 20.05 | 20.12 | 20.12 | -3.69% | 25,328,670 |
| Oct 15, 2025 | 20.61 | 20.90 | 19.80 | 20.89 | 20.89 | 1.36% | 26,159,990 |
| Oct 14, 2025 | 21.30 | 21.50 | 20.56 | 20.61 | 20.61 | -2.32% | 27,963,030 |
| Oct 13, 2025 | 20.52 | 21.30 | 20.51 | 21.10 | 21.10 | -1.40% | 27,255,990 |
| Oct 10, 2025 | 22.40 | 22.44 | 21.32 | 21.40 | 21.40 | -5.69% | 47,867,460 |
| Oct 9, 2025 | 22.50 | 22.97 | 22.00 | 22.69 | 22.69 | 1.25% | 59,483,870 |
| Sep 30, 2025 | 21.83 | 22.98 | 21.77 | 22.41 | 22.41 | 5.66% | 69,532,480 |
| Sep 29, 2025 | 21.50 | 21.58 | 20.95 | 21.21 | 21.21 | -0.84% | 30,245,880 |
| Sep 26, 2025 | 22.22 | 22.22 | 21.39 | 21.39 | 21.39 | -3.91% | 38,717,470 |
| Sep 25, 2025 | 21.28 | 22.69 | 21.21 | 22.26 | 22.26 | 4.75% | 69,667,360 |
| Sep 24, 2025 | 20.71 | 21.28 | 20.62 | 21.25 | 21.25 | 1.53% | 32,227,970 |
| Sep 23, 2025 | 21.55 | 21.56 | 20.45 | 20.93 | 20.93 | -2.92% | 45,419,050 |
| Sep 22, 2025 | 21.72 | 22.09 | 21.13 | 21.56 | 21.56 | -0.55% | 40,670,960 |
| Sep 19, 2025 | 22.22 | 22.75 | 21.58 | 21.68 | 21.68 | -2.34% | 38,550,450 |
| Sep 18, 2025 | 22.28 | 23.04 | 21.92 | 22.20 | 22.20 | -0.89% | 59,738,980 |
| Sep 17, 2025 | 22.05 | 22.63 | 21.83 | 22.40 | 22.40 | 1.04% | 39,174,390 |
| Sep 16, 2025 | 21.69 | 22.25 | 21.50 | 22.17 | 22.17 | 2.26% | 35,479,430 |
| Sep 15, 2025 | 21.91 | 22.17 | 21.62 | 21.68 | 21.68 | -1.68% | 32,031,380 |
| Sep 12, 2025 | 21.89 | 22.50 | 21.70 | 22.05 | 22.05 | -0.50% | 48,292,750 |
| Sep 11, 2025 | 21.88 | 22.19 | 21.37 | 22.16 | 22.16 | 2.59% | 46,606,170 |
| Sep 10, 2025 | 21.30 | 21.97 | 21.30 | 21.60 | 21.60 | 1.79% | 33,464,120 |
| Sep 9, 2025 | 22.10 | 22.12 | 21.21 | 21.22 | 21.22 | -4.80% | 43,724,720 |
| Sep 8, 2025 | 21.80 | 22.50 | 21.80 | 22.29 | 22.29 | 1.27% | 46,907,430 |
| Sep 5, 2025 | 21.71 | 22.15 | 21.22 | 22.01 | 22.01 | 1.62% | 38,416,940 |
| Sep 4, 2025 | 21.74 | 22.56 | 21.18 | 21.66 | 21.66 | -0.28% | 51,396,660 |
| Sep 3, 2025 | 22.77 | 22.97 | 21.65 | 21.72 | 21.72 | -4.44% | 50,751,160 |
| Sep 2, 2025 | 23.29 | 23.37 | 22.35 | 22.73 | 22.73 | -2.11% | 56,822,420 |
| Sep 1, 2025 | 23.98 | 24.10 | 23.13 | 23.22 | 23.22 | -0.98% | 56,649,670 |
| Aug 29, 2025 | 24.11 | 24.15 | 23.30 | 23.45 | 23.45 | -3.78% | 71,738,990 |
| Aug 28, 2025 | 25.04 | 25.46 | 23.20 | 24.37 | 24.37 | -3.64% | 120,527,900 |
| Aug 27, 2025 | 27.70 | 27.90 | 25.21 | 25.29 | 25.29 | -5.99% | 85,834,800 |
| Aug 26, 2025 | 26.79 | 27.68 | 26.38 | 26.90 | 26.90 | -0.41% | 62,709,420 |
| Aug 25, 2025 | 27.71 | 27.98 | 26.40 | 27.01 | 27.01 | -2.46% | 102,024,800 |
| Aug 22, 2025 | 26.65 | 28.00 | 26.35 | 27.69 | 27.69 | 3.98% | 95,993,620 |