Truking Technology Limited (SHE:300358)
China · Delayed Price · Currency is CNY 7.97
-0.14 (-1.73%)
Jul 13, 2026, 3:04 PM CST
Truking Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 8.45 | 8.54 | 8.31 | 8.36 | 8.36 | -1.07% | 21,917,312 |
| Jul 3, 2026 | 8.40 | 8.56 | 8.26 | 8.45 | 8.45 | 1.20% | 22,412,048 |
| Jul 2, 2026 | 8.39 | 8.57 | 8.31 | 8.35 | 8.35 | -0.95% | 26,198,880 |
| Jul 1, 2026 | 8.02 | 8.48 | 7.95 | 8.43 | 8.43 | 5.37% | 32,971,247 |
| Jun 30, 2026 | 8.15 | 8.15 | 7.84 | 8.00 | 8.00 | -1.84% | 22,377,804 |
| Jun 29, 2026 | 7.52 | 8.27 | 7.38 | 8.15 | 8.15 | 7.95% | 35,629,646 |
| Jun 26, 2026 | 7.80 | 7.94 | 7.54 | 7.55 | 7.55 | -3.70% | 15,359,500 |
| Jun 25, 2026 | 7.94 | 8.02 | 7.73 | 7.91 | 7.84 | -1.13% | 15,243,870 |
| Jun 24, 2026 | 8.04 | 8.14 | 7.86 | 8.00 | 7.93 | -0.50% | 15,586,300 |
| Jun 23, 2026 | 7.94 | 8.20 | 7.91 | 8.04 | 7.97 | 0.88% | 17,755,844 |
| Jun 22, 2026 | 8.00 | 8.06 | 7.68 | 7.97 | 7.90 | -0.99% | 18,170,152 |
| Jun 18, 2026 | 8.11 | 8.20 | 8.00 | 8.05 | 7.98 | -0.62% | 14,473,920 |
| Jun 17, 2026 | 8.08 | 8.11 | 7.98 | 8.10 | 8.03 | -0.12% | 12,611,910 |
| Jun 16, 2026 | 8.08 | 8.16 | 8.02 | 8.11 | 8.04 | -0.12% | 10,594,200 |
| Jun 15, 2026 | 7.96 | 8.17 | 7.96 | 8.12 | 8.05 | 2.53% | 16,115,600 |
| Jun 12, 2026 | 7.85 | 7.98 | 7.70 | 7.92 | 7.85 | 2.33% | 15,692,220 |
| Jun 11, 2026 | 7.88 | 7.89 | 7.63 | 7.74 | 7.67 | -2.15% | 12,813,970 |
| Jun 10, 2026 | 7.92 | 8.00 | 7.81 | 7.91 | 7.84 | -0.75% | 10,766,480 |
| Jun 9, 2026 | 8.07 | 8.08 | 7.86 | 7.97 | 7.90 | 0.25% | 11,781,067 |
| Jun 8, 2026 | 8.11 | 8.24 | 7.86 | 7.95 | 7.88 | -3.52% | 17,578,500 |
| Jun 5, 2026 | 8.10 | 8.46 | 7.98 | 8.24 | 8.17 | 2.23% | 19,745,730 |
| Jun 4, 2026 | 8.24 | 8.24 | 7.98 | 8.06 | 7.99 | -2.07% | 15,714,920 |
| Jun 3, 2026 | 8.33 | 8.42 | 8.16 | 8.23 | 8.16 | -1.20% | 12,093,020 |
| Jun 2, 2026 | 8.48 | 8.48 | 8.25 | 8.33 | 8.26 | -1.42% | 12,529,690 |
| Jun 1, 2026 | 8.41 | 8.51 | 8.33 | 8.45 | 8.38 | 0.48% | 13,215,860 |
| May 29, 2026 | 8.62 | 8.65 | 8.38 | 8.41 | 8.34 | -2.44% | 15,800,420 |
| May 28, 2026 | 8.71 | 8.73 | 8.44 | 8.62 | 8.54 | 0.12% | 11,030,350 |
| May 27, 2026 | 8.75 | 8.85 | 8.58 | 8.61 | 8.53 | -2.05% | 13,309,760 |
| May 26, 2026 | 9.02 | 9.02 | 8.66 | 8.79 | 8.71 | -2.44% | 18,442,000 |
| May 25, 2026 | 9.07 | 9.16 | 8.89 | 9.01 | 8.93 | -0.55% | 11,592,460 |
| May 22, 2026 | 9.02 | 9.14 | 8.91 | 9.06 | 8.98 | 1.80% | 13,869,740 |
| May 21, 2026 | 9.11 | 9.31 | 8.88 | 8.90 | 8.82 | -2.31% | 19,189,800 |
| May 20, 2026 | 9.25 | 9.25 | 8.99 | 9.11 | 9.03 | -1.62% | 13,362,650 |
| May 19, 2026 | 9.28 | 9.35 | 9.10 | 9.26 | 9.18 | -0.22% | 13,012,710 |
| May 18, 2026 | 9.39 | 9.40 | 9.17 | 9.28 | 9.20 | -0.96% | 16,714,620 |
| May 15, 2026 | 9.49 | 9.58 | 9.27 | 9.37 | 9.29 | -0.85% | 16,681,440 |
| May 14, 2026 | 9.77 | 9.77 | 9.45 | 9.45 | 9.37 | -3.18% | 17,142,580 |
| May 13, 2026 | 9.63 | 9.82 | 9.57 | 9.76 | 9.67 | 0.72% | 16,707,110 |
| May 12, 2026 | 9.91 | 9.91 | 9.62 | 9.69 | 9.60 | -2.71% | 21,958,830 |
| May 11, 2026 | 9.99 | 10.03 | 9.79 | 9.96 | 9.87 | - | 27,374,610 |
| May 8, 2026 | 9.87 | 9.98 | 9.86 | 9.96 | 9.87 | 0.81% | 16,781,090 |
| May 7, 2026 | 9.88 | 10.05 | 9.86 | 9.88 | 9.79 | 0.51% | 19,972,110 |
| May 6, 2026 | 9.86 | 9.95 | 9.78 | 9.83 | 9.74 | 0.41% | 22,160,160 |
| Apr 30, 2026 | 9.63 | 9.85 | 9.60 | 9.79 | 9.70 | 1.45% | 17,749,880 |
| Apr 29, 2026 | 9.40 | 9.71 | 9.37 | 9.65 | 9.56 | 2.22% | 16,461,960 |
| Apr 28, 2026 | 9.76 | 9.76 | 9.39 | 9.44 | 9.36 | -3.38% | 23,547,620 |