Skip to main content
logo
TRS Information Technology Co., Ltd. (SHE:300229)
China flag China · Delayed Price · Currency is CNY
21.68
-0.37 (-1.68%)
At close: Sep 15, 2025

SHE:300229 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202521.9122.1721.6221.6821.68-1.68%32,031,381
Sep 12, 202521.8922.5021.7022.0522.05-0.50%48,292,752
Sep 11, 202521.8822.1921.3722.1622.162.59%46,606,174
Sep 10, 202521.3021.9721.3021.6021.601.79%33,464,125
Sep 9, 202522.1022.1221.2121.2221.22-4.80%43,724,721
Sep 8, 202521.8022.5021.8022.2922.291.27%46,907,437
Sep 5, 202521.7122.1521.2222.0122.011.62%38,416,945
Sep 4, 202521.7422.5621.1821.6621.66-0.28%51,396,666
Sep 3, 202522.7722.9721.6521.7221.72-4.44%50,751,162
Sep 2, 202523.2923.3722.3522.7322.73-2.11%56,822,420
Sep 1, 202523.9824.1023.1323.2223.22-0.98%56,649,677
Aug 29, 202524.1124.1523.3023.4523.45-3.78%71,738,992
Aug 28, 202525.0425.4623.2024.3724.37-3.64%120,527,991
Aug 27, 202527.7027.9025.2125.2925.29-5.99%85,834,809
Aug 26, 202526.7927.6826.3826.9026.90-0.41%62,709,420
Aug 25, 202527.7127.9826.4027.0127.01-2.46%102,024,872
Aug 22, 202526.6528.0026.3527.6927.693.98%95,993,627
Aug 21, 202525.7027.3025.5326.6326.631.14%83,747,123
Aug 20, 202526.3026.5825.5126.3326.33-1.50%69,281,845
Aug 19, 202526.0228.0125.6826.7326.731.79%98,003,278
Aug 18, 202526.2127.1826.0026.2626.260.23%99,957,327
Aug 15, 202524.8027.0024.7226.2026.203.48%87,640,278
Aug 14, 202524.5725.9024.4725.3225.322.93%91,891,973
Aug 13, 202524.5625.1524.3624.6024.60-0.24%60,823,760
Aug 12, 202525.6325.8023.9324.6624.66-4.97%88,327,905
Aug 11, 202525.5026.6825.2125.9525.950.46%65,069,248
Aug 8, 202526.4027.1825.6825.8325.83-4.01%76,171,471
Aug 7, 202526.0027.5025.6726.9126.912.24%108,370,300
Aug 6, 202524.0027.2023.0726.3226.328.99%127,702,636
Aug 5, 202525.2625.6724.1024.1524.15-4.70%66,214,378
Aug 4, 202524.5225.4824.5125.3425.340.76%68,279,139
Aug 1, 202525.0925.4123.6725.1525.152.11%94,651,788
Jul 31, 202524.4025.3523.9224.6324.633.27%102,071,979
Jul 30, 202523.4624.7923.2023.8523.850.21%78,406,851
Jul 29, 202523.9224.9523.5223.8023.80-2.06%94,471,784
Jul 28, 202523.6524.9222.6024.3024.302.27%106,351,696
Jul 25, 202522.3823.9922.3223.7623.767.56%124,101,465
Jul 24, 202522.0022.4721.8022.0922.09-0.90%70,018,470
Jul 23, 202521.1322.7620.7722.2922.295.79%110,485,344
Jul 22, 202522.1022.1420.9921.0721.07-4.62%87,890,233
Jul 21, 202522.1522.8021.6622.0922.09-2.08%85,218,584
Jul 18, 202521.1523.0021.0122.5622.566.87%127,326,678
Jul 17, 202520.3822.0020.3821.1121.113.63%103,438,692
Jul 16, 202520.9421.0820.2320.3720.37-2.95%72,728,940
Jul 15, 202520.0721.3719.8020.9920.992.34%115,512,159
Jul 14, 202519.8920.9519.2720.5120.516.71%134,274,770
Jul 11, 202518.1219.6517.7619.2219.226.72%98,670,133
Jul 10, 202517.8818.1317.7418.0118.010.39%19,851,602
Jul 9, 202518.1818.2417.8617.9417.94-0.83%22,704,032
Jul 8, 202517.4718.1417.3618.0918.093.55%29,669,512