Truking Technology Limited (SHE:300358)
China · Delayed Price · Currency is CNY 8.97
+0.17 (1.93%)
Oct 24, 2025, 3:04 PM CST
Truking Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.80 | 9.06 | 8.77 | 8.97 | 8.97 | 1.93% | 15,820,700 |
| Oct 23, 2025 | 8.84 | 8.89 | 8.65 | 8.80 | 8.80 | -0.56% | 15,928,158 |
| Oct 22, 2025 | 9.05 | 9.13 | 8.83 | 8.85 | 8.85 | -2.53% | 19,828,875 |
| Oct 21, 2025 | 9.13 | 9.28 | 9.03 | 9.08 | 9.08 | -0.44% | 23,115,936 |
| Oct 20, 2025 | 9.16 | 9.31 | 9.08 | 9.12 | 9.12 | 1.67% | 23,777,173 |
| Oct 17, 2025 | 9.44 | 9.54 | 8.96 | 8.97 | 8.97 | -4.78% | 29,809,682 |
| Oct 16, 2025 | 9.31 | 9.66 | 9.23 | 9.42 | 9.42 | 0.32% | 32,970,017 |
| Oct 15, 2025 | 9.12 | 9.46 | 8.94 | 9.39 | 9.39 | 3.19% | 29,380,394 |
| Oct 14, 2025 | 9.21 | 9.46 | 9.08 | 9.10 | 9.10 | -1.19% | 21,592,400 |
| Oct 13, 2025 | 8.98 | 9.32 | 8.90 | 9.21 | 9.21 | -1.60% | 19,378,851 |
| Oct 10, 2025 | 9.22 | 9.50 | 9.13 | 9.36 | 9.36 | 0.11% | 28,125,749 |
| Oct 9, 2025 | 8.78 | 9.35 | 8.71 | 9.35 | 9.35 | 6.25% | 38,658,798 |
| Sep 30, 2025 | 9.07 | 9.10 | 8.78 | 8.80 | 8.80 | -2.22% | 24,812,754 |
| Sep 29, 2025 | 9.20 | 9.36 | 8.78 | 9.00 | 9.00 | -1.21% | 33,451,117 |
| Sep 26, 2025 | 8.82 | 9.17 | 8.71 | 9.11 | 9.11 | 2.59% | 41,691,942 |
| Sep 25, 2025 | 8.78 | 8.94 | 8.64 | 8.88 | 8.88 | 0.91% | 28,581,343 |
| Sep 24, 2025 | 8.85 | 8.87 | 8.61 | 8.80 | 8.80 | -0.34% | 22,569,667 |
| Sep 23, 2025 | 8.90 | 9.01 | 8.62 | 8.83 | 8.83 | -0.90% | 33,676,669 |
| Sep 22, 2025 | 8.77 | 9.20 | 8.73 | 8.91 | 8.91 | 2.77% | 44,524,918 |
| Sep 19, 2025 | 8.80 | 9.08 | 8.65 | 8.67 | 8.67 | -3.88% | 50,998,848 |
| Sep 18, 2025 | 8.35 | 9.78 | 8.35 | 9.02 | 9.02 | 9.33% | 75,496,163 |
| Sep 17, 2025 | 8.18 | 8.29 | 8.17 | 8.25 | 8.25 | 0.49% | 8,575,120 |
| Sep 16, 2025 | 8.13 | 8.22 | 8.05 | 8.21 | 8.21 | 1.23% | 7,681,100 |
| Sep 15, 2025 | 8.13 | 8.19 | 8.08 | 8.11 | 8.11 | -0.49% | 7,369,100 |
| Sep 12, 2025 | 8.26 | 8.30 | 8.10 | 8.15 | 8.15 | -1.45% | 9,169,200 |
| Sep 11, 2025 | 8.16 | 8.28 | 7.99 | 8.27 | 8.27 | 1.10% | 10,137,900 |
| Sep 10, 2025 | 8.20 | 8.33 | 8.15 | 8.18 | 8.18 | -0.12% | 8,648,400 |
| Sep 9, 2025 | 8.43 | 8.44 | 8.17 | 8.19 | 8.19 | -3.08% | 10,513,500 |
| Sep 8, 2025 | 8.15 | 8.50 | 8.13 | 8.45 | 8.45 | 3.68% | 15,229,102 |
| Sep 5, 2025 | 8.14 | 8.17 | 8.02 | 8.15 | 8.15 | 0.25% | 12,411,374 |
| Sep 4, 2025 | 8.21 | 8.34 | 7.98 | 8.13 | 8.13 | -0.61% | 12,328,700 |
| Sep 3, 2025 | 8.45 | 8.49 | 8.15 | 8.18 | 8.18 | -3.20% | 9,463,093 |
| Sep 2, 2025 | 8.53 | 8.65 | 8.30 | 8.45 | 8.45 | -1.29% | 11,980,023 |
| Sep 1, 2025 | 8.41 | 8.63 | 8.38 | 8.56 | 8.56 | 2.03% | 13,131,307 |
| Aug 29, 2025 | 8.44 | 8.49 | 8.35 | 8.39 | 8.39 | -0.71% | 13,006,940 |
| Aug 28, 2025 | 8.62 | 8.86 | 8.17 | 8.45 | 8.45 | -2.54% | 24,330,598 |
| Aug 27, 2025 | 8.88 | 9.01 | 8.67 | 8.67 | 8.67 | -1.92% | 15,132,212 |
| Aug 26, 2025 | 8.86 | 8.91 | 8.75 | 8.84 | 8.84 | -0.45% | 9,748,564 |
| Aug 25, 2025 | 8.91 | 8.98 | 8.80 | 8.88 | 8.88 | 0.11% | 14,918,880 |
| Aug 22, 2025 | 8.78 | 8.96 | 8.63 | 8.87 | 8.87 | 0.80% | 20,937,100 |
| Aug 21, 2025 | 8.81 | 8.83 | 8.71 | 8.80 | 8.80 | 0.23% | 11,862,456 |
| Aug 20, 2025 | 8.79 | 8.79 | 8.62 | 8.78 | 8.78 | -0.79% | 12,119,676 |
| Aug 19, 2025 | 8.75 | 9.00 | 8.75 | 8.85 | 8.85 | 1.26% | 15,593,500 |
| Aug 18, 2025 | 8.69 | 8.81 | 8.68 | 8.74 | 8.74 | 0.58% | 13,938,450 |
| Aug 15, 2025 | 8.57 | 8.70 | 8.57 | 8.69 | 8.69 | 1.16% | 9,799,460 |
| Aug 14, 2025 | 8.78 | 8.87 | 8.58 | 8.59 | 8.59 | -2.16% | 15,076,564 |
| Aug 13, 2025 | 8.90 | 8.93 | 8.66 | 8.78 | 8.78 | -1.24% | 16,161,884 |
| Aug 12, 2025 | 8.95 | 9.07 | 8.82 | 8.89 | 8.89 | -0.89% | 19,226,980 |
| Aug 11, 2025 | 8.70 | 9.00 | 8.67 | 8.97 | 8.97 | 2.99% | 21,780,850 |
| Aug 8, 2025 | 8.66 | 8.85 | 8.54 | 8.71 | 8.71 | 0.69% | 18,402,071 |