Truking Technology Limited (SHE:300358)
China · Delayed Price · Currency is CNY 12.15
+0.31 (2.62%)
Jan 23, 2026, 3:04 PM CST
Truking Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 11.83 | 12.21 | 11.77 | 12.15 | 12.15 | 2.62% | 32,045,360 |
| Jan 22, 2026 | 11.69 | 12.04 | 11.69 | 11.84 | 11.84 | 0.77% | 31,803,160 |
| Jan 21, 2026 | 11.61 | 12.03 | 11.48 | 11.75 | 11.75 | -0.17% | 29,893,584 |
| Jan 20, 2026 | 11.70 | 12.03 | 11.55 | 11.77 | 11.77 | 0.77% | 42,764,260 |
| Jan 19, 2026 | 12.01 | 12.10 | 11.62 | 11.68 | 11.68 | -1.10% | 62,699,640 |
| Jan 16, 2026 | 12.81 | 13.69 | 11.72 | 11.81 | 11.81 | 1.81% | 130,191,200 |
| Jan 15, 2026 | 11.59 | 11.73 | 11.35 | 11.60 | 11.60 | -0.09% | 35,032,790 |
| Jan 14, 2026 | 11.26 | 11.97 | 11.21 | 11.61 | 11.61 | 2.65% | 67,682,050 |
| Jan 13, 2026 | 11.33 | 11.58 | 11.10 | 11.31 | 11.31 | 0.27% | 42,868,970 |
| Jan 12, 2026 | 11.29 | 11.40 | 11.07 | 11.28 | 11.28 | -0.09% | 41,874,910 |
| Jan 9, 2026 | 10.65 | 11.40 | 10.60 | 11.29 | 11.29 | 5.81% | 53,197,510 |
| Jan 8, 2026 | 10.64 | 10.80 | 10.60 | 10.67 | 10.67 | -0.56% | 29,888,260 |
| Jan 7, 2026 | 10.36 | 11.10 | 10.32 | 10.73 | 10.73 | 3.07% | 59,184,190 |
| Jan 6, 2026 | 10.30 | 10.44 | 10.13 | 10.41 | 10.41 | 1.46% | 33,879,825 |
| Jan 5, 2026 | 9.80 | 10.31 | 9.80 | 10.26 | 10.26 | 4.80% | 45,778,400 |
| Dec 31, 2025 | 9.88 | 9.93 | 9.75 | 9.79 | 9.79 | -0.61% | 15,862,560 |
| Dec 30, 2025 | 9.92 | 10.10 | 9.85 | 9.85 | 9.85 | -1.70% | 23,946,730 |
| Dec 29, 2025 | 10.00 | 10.15 | 9.84 | 10.02 | 10.02 | 0.20% | 25,816,270 |
| Dec 26, 2025 | 10.06 | 10.25 | 9.93 | 10.00 | 10.00 | -1.38% | 27,076,280 |
| Dec 25, 2025 | 9.85 | 10.19 | 9.83 | 10.14 | 10.14 | 2.84% | 31,629,880 |
| Dec 24, 2025 | 9.81 | 10.02 | 9.71 | 9.86 | 9.86 | 0.10% | 24,677,450 |
| Dec 23, 2025 | 10.08 | 10.24 | 9.79 | 9.85 | 9.85 | -0.91% | 49,931,360 |
| Dec 22, 2025 | 9.18 | 10.04 | 9.15 | 9.94 | 9.94 | 8.04% | 64,094,920 |
| Dec 19, 2025 | 9.02 | 9.22 | 8.96 | 9.20 | 9.20 | 2.56% | 23,229,780 |
| Dec 18, 2025 | 8.76 | 9.08 | 8.74 | 8.97 | 8.97 | 1.93% | 19,945,000 |
| Dec 17, 2025 | 8.71 | 8.83 | 8.61 | 8.80 | 8.80 | 0.57% | 18,238,200 |
| Dec 16, 2025 | 9.01 | 9.03 | 8.72 | 8.75 | 8.75 | -3.42% | 22,140,170 |
| Dec 15, 2025 | 9.02 | 9.16 | 8.96 | 9.06 | 9.06 | - | 15,005,090 |
| Dec 12, 2025 | 9.03 | 9.16 | 8.99 | 9.06 | 9.06 | 0.22% | 16,223,350 |
| Dec 11, 2025 | 9.27 | 9.29 | 9.02 | 9.04 | 9.04 | -1.74% | 27,686,420 |
| Dec 10, 2025 | 9.09 | 9.22 | 9.07 | 9.20 | 9.20 | 0.99% | 16,736,820 |
| Dec 9, 2025 | 9.23 | 9.29 | 9.09 | 9.11 | 9.11 | -1.83% | 14,350,650 |
| Dec 8, 2025 | 9.21 | 9.37 | 9.21 | 9.28 | 9.28 | 0.76% | 14,952,020 |
| Dec 5, 2025 | 9.06 | 9.23 | 8.96 | 9.21 | 9.21 | 1.66% | 14,382,907 |
| Dec 4, 2025 | 9.14 | 9.20 | 8.98 | 9.06 | 9.06 | -1.09% | 15,537,610 |
| Dec 3, 2025 | 9.31 | 9.34 | 9.13 | 9.16 | 9.16 | -1.51% | 13,573,930 |
| Dec 2, 2025 | 9.34 | 9.37 | 9.19 | 9.30 | 9.30 | -1.17% | 16,323,890 |
| Dec 1, 2025 | 9.44 | 9.53 | 9.37 | 9.41 | 9.41 | 0.32% | 17,697,970 |
| Nov 28, 2025 | 9.27 | 9.38 | 9.23 | 9.38 | 9.38 | 1.19% | 15,418,100 |
| Nov 27, 2025 | 9.28 | 9.40 | 9.21 | 9.27 | 9.27 | -0.96% | 20,888,502 |
| Nov 26, 2025 | 9.31 | 9.55 | 9.28 | 9.36 | 9.36 | 0.65% | 27,636,460 |
| Nov 25, 2025 | 9.18 | 9.37 | 9.17 | 9.30 | 9.30 | 1.64% | 20,861,800 |
| Nov 24, 2025 | 9.26 | 9.32 | 9.07 | 9.15 | 9.15 | 0.11% | 26,999,590 |
| Nov 21, 2025 | 9.55 | 9.62 | 9.14 | 9.14 | 9.14 | -4.89% | 29,093,080 |
| Nov 20, 2025 | 9.95 | 9.97 | 9.59 | 9.61 | 9.61 | -1.44% | 21,515,400 |
| Nov 19, 2025 | 10.01 | 10.07 | 9.65 | 9.75 | 9.75 | -3.47% | 33,724,000 |
| Nov 18, 2025 | 10.27 | 10.37 | 10.02 | 10.10 | 10.10 | -2.98% | 36,085,520 |
| Nov 17, 2025 | 10.71 | 10.79 | 10.38 | 10.41 | 10.41 | -3.97% | 42,623,870 |
| Nov 14, 2025 | 10.78 | 11.24 | 10.78 | 10.84 | 10.84 | -1.28% | 38,440,710 |
| Nov 13, 2025 | 10.85 | 11.03 | 10.69 | 10.98 | 10.98 | 1.29% | 33,254,740 |