Truking Technology Limited (SHE:300358)
China · Delayed Price · Currency is CNY 8.15
+0.17 (2.13%)
Sep 14, 2026, 3:04 PM CST
Truking Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 8.05 | 8.24 | 7.94 | 8.15 | - | 2.13% | 15,624,987 |
| Sep 11, 2026 | 8.05 | 8.09 | 7.89 | 7.98 | 7.98 | -1.72% | 13,582,400 |
| Sep 10, 2026 | 8.21 | 8.22 | 8.09 | 8.12 | 8.12 | -1.81% | 12,285,510 |
| Sep 9, 2026 | 8.41 | 8.41 | 8.19 | 8.27 | 8.27 | -2.13% | 19,363,660 |
| Sep 8, 2026 | 8.38 | 8.50 | 8.34 | 8.45 | 8.45 | 0.72% | 13,651,802 |
| Sep 7, 2026 | 8.47 | 8.48 | 8.34 | 8.39 | 8.39 | -0.71% | 13,653,650 |
| Sep 4, 2026 | 8.46 | 8.62 | 8.41 | 8.45 | 8.45 | 0.36% | 23,215,670 |
| Sep 3, 2026 | 8.69 | 8.71 | 8.39 | 8.42 | 8.42 | -2.77% | 29,590,716 |
| Sep 2, 2026 | 8.86 | 8.88 | 8.64 | 8.66 | 8.66 | -3.13% | 22,573,190 |
| Sep 1, 2026 | 8.90 | 9.01 | 8.78 | 8.94 | 8.94 | 0.22% | 24,452,620 |
| Aug 31, 2026 | 8.88 | 8.96 | 8.81 | 8.92 | 8.92 | -1.44% | 23,413,740 |
| Aug 28, 2026 | 9.18 | 9.27 | 9.05 | 9.05 | 9.05 | -1.42% | 29,642,320 |
| Aug 27, 2026 | 9.13 | 9.26 | 9.03 | 9.18 | 9.18 | 0.11% | 35,399,860 |
| Aug 26, 2026 | 9.30 | 9.50 | 9.05 | 9.17 | 9.17 | -1.40% | 50,996,890 |
| Aug 25, 2026 | 9.00 | 9.30 | 8.72 | 9.30 | 9.30 | 7.27% | 70,298,775 |
| Aug 24, 2026 | 9.09 | 9.12 | 8.55 | 8.67 | 8.67 | -3.67% | 32,300,760 |
| Aug 21, 2026 | 9.19 | 9.25 | 8.88 | 9.00 | 9.00 | -2.70% | 36,945,803 |
| Aug 20, 2026 | 8.97 | 9.54 | 8.97 | 9.25 | 9.25 | 8.19% | 72,624,219 |
| Aug 19, 2026 | 8.89 | 8.94 | 8.52 | 8.55 | 8.55 | -4.47% | 22,085,710 |
| Aug 18, 2026 | 9.00 | 9.05 | 8.83 | 8.95 | 8.95 | -0.78% | 18,219,150 |
| Aug 17, 2026 | 9.10 | 9.10 | 8.78 | 9.02 | 9.02 | -1.20% | 24,923,125 |
| Aug 14, 2026 | 9.10 | 9.29 | 9.00 | 9.13 | 9.13 | -0.11% | 22,883,105 |
| Aug 13, 2026 | 9.07 | 9.33 | 8.95 | 9.14 | 9.14 | 0.11% | 31,777,935 |
| Aug 12, 2026 | 9.13 | 9.35 | 9.11 | 9.13 | 9.13 | -0.22% | 23,839,497 |
| Aug 11, 2026 | 9.10 | 9.39 | 9.01 | 9.15 | 9.15 | -0.33% | 35,330,052 |
| Aug 10, 2026 | 9.29 | 9.41 | 9.12 | 9.18 | 9.18 | -0.22% | 33,528,622 |
| Aug 7, 2026 | 8.97 | 9.20 | 8.86 | 9.20 | 9.20 | 2.22% | 39,402,734 |
| Aug 6, 2026 | 8.99 | 9.14 | 8.85 | 9.00 | 9.00 | 0.22% | 33,414,556 |
| Aug 5, 2026 | 9.02 | 9.28 | 8.92 | 8.98 | 8.98 | -1.86% | 38,929,790 |
| Aug 4, 2026 | 8.56 | 9.35 | 8.43 | 9.15 | 9.15 | 7.39% | 68,158,410 |
| Aug 3, 2026 | 8.37 | 8.52 | 8.33 | 8.52 | 8.52 | 1.07% | 26,196,030 |
| Jul 31, 2026 | 8.20 | 8.48 | 8.16 | 8.43 | 8.43 | 2.55% | 29,321,387 |
| Jul 30, 2026 | 8.19 | 8.33 | 8.12 | 8.22 | 8.22 | -0.48% | 28,889,423 |
| Jul 29, 2026 | 7.98 | 8.32 | 7.98 | 8.26 | 8.26 | 3.51% | 31,463,570 |
| Jul 28, 2026 | 8.18 | 8.28 | 7.95 | 7.98 | 7.98 | -3.51% | 29,743,770 |
| Jul 27, 2026 | 8.19 | 8.36 | 8.16 | 8.27 | 8.27 | -0.36% | 38,150,613 |
| Jul 24, 2026 | 7.79 | 8.80 | 7.76 | 8.30 | 8.30 | 5.33% | 53,545,732 |
| Jul 23, 2026 | 7.56 | 7.94 | 7.50 | 7.88 | 7.88 | 3.41% | 21,555,673 |
| Jul 22, 2026 | 7.79 | 7.90 | 7.58 | 7.62 | 7.62 | -2.68% | 20,105,873 |
| Jul 21, 2026 | 7.94 | 7.96 | 7.56 | 7.83 | 7.83 | -1.51% | 23,578,463 |
| Jul 20, 2026 | 7.90 | 8.08 | 7.77 | 7.95 | 7.95 | 0.13% | 23,021,335 |
| Jul 17, 2026 | 8.38 | 8.42 | 7.85 | 7.94 | 7.94 | -5.70% | 28,690,000 |
| Jul 16, 2026 | 8.33 | 8.47 | 8.18 | 8.42 | 8.42 | 0.24% | 24,283,702 |
| Jul 15, 2026 | 8.20 | 8.57 | 8.15 | 8.40 | 8.40 | 1.82% | 31,310,460 |
| Jul 14, 2026 | 7.93 | 8.25 | 7.91 | 8.25 | 8.25 | 3.51% | 22,446,023 |
| Jul 13, 2026 | 8.08 | 8.19 | 7.91 | 7.97 | 7.97 | -1.73% | 17,679,454 |
| Jul 10, 2026 | 7.86 | 8.28 | 7.72 | 8.11 | 8.11 | 2.79% | 23,669,380 |
| Jul 9, 2026 | 7.91 | 8.14 | 7.68 | 7.89 | 7.89 | -1.25% | 20,620,737 |
| Jul 8, 2026 | 8.15 | 8.22 | 7.93 | 7.99 | 7.99 | -2.08% | 15,568,926 |
| Jul 7, 2026 | 8.35 | 8.38 | 8.10 | 8.16 | 8.16 | -2.39% | 17,514,547 |