TRS Information Technology Co., Ltd. (SHE:300229)
China · Delayed Price · Currency is CNY 27.01
-0.68 (-2.46%)
At close: Aug 25, 2025, 2:57 PM CST
SHE:300229 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 26.65 | 27.98 | 26.40 | 27.01 | - | -2.46% | 102,024,872 |
| Aug 22, 2025 | 26.65 | 28.00 | 26.35 | 27.69 | - | 3.98% | 95,993,627 |
| Aug 21, 2025 | 25.70 | 27.30 | 25.53 | 26.63 | - | 1.14% | 83,747,123 |
| Aug 20, 2025 | 26.30 | 26.58 | 25.51 | 26.33 | - | -1.50% | 69,281,845 |
| Aug 19, 2025 | 26.02 | 28.01 | 25.68 | 26.73 | - | 1.79% | 98,003,278 |
| Aug 18, 2025 | 26.21 | 27.18 | 26.00 | 26.26 | - | 0.23% | 99,957,327 |
| Aug 15, 2025 | 24.80 | 27.00 | 24.72 | 26.20 | - | 3.48% | 87,640,278 |
| Aug 14, 2025 | 24.57 | 25.90 | 24.47 | 25.32 | - | 2.93% | 91,891,973 |
| Aug 13, 2025 | 24.56 | 25.15 | 24.36 | 24.60 | - | -0.24% | 60,823,760 |
| Aug 12, 2025 | 25.63 | 25.80 | 23.93 | 24.66 | - | -4.97% | 88,327,905 |
| Aug 11, 2025 | 25.50 | 26.68 | 25.21 | 25.95 | - | 0.46% | 65,069,248 |
| Aug 8, 2025 | 26.40 | 27.18 | 25.68 | 25.83 | - | -4.01% | 76,171,471 |
| Aug 7, 2025 | 26.00 | 27.50 | 25.67 | 26.91 | - | 2.24% | 108,370,300 |
| Aug 6, 2025 | 24.00 | 27.20 | 23.07 | 26.32 | - | 8.99% | 127,702,636 |
| Aug 5, 2025 | 25.26 | 25.67 | 24.10 | 24.15 | - | -4.70% | 66,214,378 |
| Aug 4, 2025 | 24.52 | 25.48 | 24.51 | 25.34 | - | 0.76% | 68,279,139 |
| Aug 1, 2025 | 25.09 | 25.41 | 23.67 | 25.15 | - | 2.11% | 94,651,788 |
| Jul 31, 2025 | 24.40 | 25.35 | 23.92 | 24.63 | - | 3.27% | 102,071,979 |
| Jul 30, 2025 | 23.46 | 24.79 | 23.20 | 23.85 | - | 0.21% | 78,406,851 |
| Jul 29, 2025 | 23.92 | 24.95 | 23.52 | 23.80 | - | -2.06% | 94,471,784 |
| Jul 28, 2025 | 23.65 | 24.92 | 22.60 | 24.30 | - | 2.27% | 106,351,696 |
| Jul 25, 2025 | 22.38 | 23.99 | 22.32 | 23.76 | - | 7.56% | 124,101,465 |
| Jul 24, 2025 | 22.00 | 22.47 | 21.80 | 22.09 | - | -0.90% | 70,018,470 |
| Jul 23, 2025 | 21.13 | 22.76 | 20.77 | 22.29 | - | 5.79% | 110,485,344 |
| Jul 22, 2025 | 22.10 | 22.14 | 20.99 | 21.07 | - | -4.62% | 87,890,233 |
| Jul 21, 2025 | 22.15 | 22.80 | 21.66 | 22.09 | - | -2.08% | 85,218,584 |
| Jul 18, 2025 | 21.15 | 23.00 | 21.01 | 22.56 | - | 6.87% | 127,326,678 |
| Jul 17, 2025 | 20.38 | 22.00 | 20.38 | 21.11 | - | 3.63% | 103,438,692 |
| Jul 16, 2025 | 20.94 | 21.08 | 20.23 | 20.37 | - | -2.95% | 72,728,940 |
| Jul 15, 2025 | 20.07 | 21.37 | 19.80 | 20.99 | - | 2.34% | 115,512,159 |
| Jul 14, 2025 | 19.89 | 20.95 | 19.27 | 20.51 | - | 6.71% | 134,274,770 |
| Jul 11, 2025 | 18.12 | 19.65 | 17.76 | 19.22 | - | 6.72% | 98,670,133 |
| Jul 10, 2025 | 17.88 | 18.13 | 17.74 | 18.01 | - | 0.39% | 19,851,602 |
| Jul 9, 2025 | 18.18 | 18.24 | 17.86 | 17.94 | - | -0.83% | 22,704,032 |
| Jul 8, 2025 | 17.47 | 18.14 | 17.36 | 18.09 | - | 3.55% | 29,669,512 |
| Jul 7, 2025 | 17.60 | 17.69 | 17.41 | 17.47 | - | -0.74% | 15,160,729 |
| Jul 4, 2025 | 17.79 | 17.94 | 17.56 | 17.60 | - | -1.35% | 21,033,943 |
| Jul 3, 2025 | 17.73 | 18.02 | 17.67 | 17.84 | - | 0.62% | 17,288,959 |
| Jul 2, 2025 | 18.16 | 18.17 | 17.61 | 17.73 | - | -2.31% | 22,410,429 |
| Jul 1, 2025 | 18.46 | 18.54 | 18.01 | 18.15 | - | -1.57% | 25,550,518 |
| Jun 30, 2025 | 18.43 | 18.55 | 18.20 | 18.44 | - | 0.82% | 26,398,641 |
| Jun 27, 2025 | 18.19 | 19.08 | 18.09 | 18.29 | - | 0.16% | 43,372,831 |
| Jun 26, 2025 | 18.28 | 18.72 | 18.05 | 18.26 | - | 0.66% | 53,475,833 |
| Jun 25, 2025 | 17.56 | 18.15 | 17.45 | 18.14 | - | 3.01% | 40,097,617 |
| Jun 24, 2025 | 17.07 | 17.64 | 17.05 | 17.61 | - | 3.35% | 27,876,518 |
| Jun 23, 2025 | 16.30 | 17.12 | 16.30 | 17.04 | - | 2.53% | 19,776,725 |
| Jun 20, 2025 | 17.35 | 17.37 | 16.60 | 16.62 | - | -3.48% | 25,663,926 |
| Jun 19, 2025 | 17.40 | 17.73 | 17.15 | 17.22 | - | -0.86% | 27,825,250 |
| Jun 18, 2025 | 17.38 | 17.48 | 17.20 | 17.37 | - | -0.23% | 14,438,000 |
| Jun 17, 2025 | 17.48 | 17.55 | 17.25 | 17.41 | - | -0.40% | 14,767,910 |