Skip to main content
logo
TRS Information Technology Co., Ltd. (SHE:300229)
China flag China · Delayed Price · Currency is CNY
20.89
+0.28 (1.36%)
At close: Oct 15, 2025

SHE:300229 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202520.6120.9019.8020.8920.891.36%26,159,990
Oct 14, 202521.3021.5020.5620.6120.61-2.32%27,963,030
Oct 13, 202520.5221.3020.5121.1021.10-1.40%27,255,990
Oct 10, 202522.4022.4421.3221.4021.40-5.69%47,867,460
Oct 9, 202522.5022.9722.0022.6922.691.25%59,483,870
Sep 30, 202521.8322.9821.7722.4122.415.66%69,532,480
Sep 29, 202521.5021.5820.9521.2121.21-0.84%30,245,880
Sep 26, 202522.2222.2221.3921.3921.39-3.91%38,717,470
Sep 25, 202521.2822.6921.2122.2622.264.75%69,667,360
Sep 24, 202520.7121.2820.6221.2521.251.53%32,227,970
Sep 23, 202521.5521.5620.4520.9320.93-2.92%45,419,050
Sep 22, 202521.7222.0921.1321.5621.56-0.55%40,670,960
Sep 19, 202522.2222.7521.5821.6821.68-2.34%38,550,450
Sep 18, 202522.2823.0421.9222.2022.20-0.89%59,738,980
Sep 17, 202522.0522.6321.8322.4022.401.04%39,174,390
Sep 16, 202521.6922.2521.5022.1722.172.26%35,479,430
Sep 15, 202521.9122.1721.6221.6821.68-1.68%32,031,380
Sep 12, 202521.8922.5021.7022.0522.05-0.50%48,292,750
Sep 11, 202521.8822.1921.3722.1622.162.59%46,606,170
Sep 10, 202521.3021.9721.3021.6021.601.79%33,464,120
Sep 9, 202522.1022.1221.2121.2221.22-4.80%43,724,720
Sep 8, 202521.8022.5021.8022.2922.291.27%46,907,430
Sep 5, 202521.7122.1521.2222.0122.011.62%38,416,940
Sep 4, 202521.7422.5621.1821.6621.66-0.28%51,396,660
Sep 3, 202522.7722.9721.6521.7221.72-4.44%50,751,160
Sep 2, 202523.2923.3722.3522.7322.73-2.11%56,822,420
Sep 1, 202523.9824.1023.1323.2223.22-0.98%56,649,670
Aug 29, 202524.1124.1523.3023.4523.45-3.78%71,738,990
Aug 28, 202525.0425.4623.2024.3724.37-3.64%120,527,900
Aug 27, 202527.7027.9025.2125.2925.29-5.99%85,834,800
Aug 26, 202526.7927.6826.3826.9026.90-0.41%62,709,420
Aug 25, 202527.7127.9826.4027.0127.01-2.46%102,024,800
Aug 22, 202526.6528.0026.3527.6927.693.98%95,993,620
Aug 21, 202525.7027.3025.5326.6326.631.14%83,747,120
Aug 20, 202526.3026.5825.5126.3326.33-1.50%69,281,840
Aug 19, 202526.0228.0125.6826.7326.731.79%98,003,270
Aug 18, 202526.2127.1826.0026.2626.260.23%99,957,320
Aug 15, 202524.8027.0024.7226.2026.203.48%87,640,270
Aug 14, 202524.5725.9024.4725.3225.322.93%91,891,970
Aug 13, 202524.5625.1524.3624.6024.60-0.24%60,823,760
Aug 12, 202525.6325.8023.9324.6624.66-4.97%88,327,900
Aug 11, 202525.5026.6825.2125.9525.950.46%65,069,240
Aug 8, 202526.4027.1825.6825.8325.83-4.01%76,171,470
Aug 7, 202526.0027.5025.6726.9126.912.24%108,370,300
Aug 6, 202524.0027.2023.0726.3226.328.99%127,702,600
Aug 5, 202525.2625.6724.1024.1524.15-4.70%66,214,370
Aug 4, 202524.5225.4824.5125.3425.340.76%68,279,130
Aug 1, 202525.0925.4123.6725.1525.152.11%94,651,780
Jul 31, 202524.4025.3523.9224.6324.633.27%102,071,900
Jul 30, 202523.4624.7923.2023.8523.850.21%78,406,850