Truking Technology Limited (SHE:300358)
China · Delayed Price · Currency is CNY 8.62
+0.01 (0.12%)
May 28, 2026, 3:04 PM CST
Truking Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.02 | 9.02 | 8.50 | 8.56 | - | -0.58% | 6,252,350 |
| May 27, 2026 | 8.75 | 8.85 | 8.58 | 8.61 | 8.61 | -2.05% | 13,309,760 |
| May 26, 2026 | 9.02 | 9.02 | 8.66 | 8.79 | 8.79 | -2.44% | 18,442,000 |
| May 25, 2026 | 9.07 | 9.16 | 8.89 | 9.01 | 9.01 | -0.55% | 11,592,460 |
| May 22, 2026 | 9.02 | 9.14 | 8.91 | 9.06 | 9.06 | 1.80% | 13,869,740 |
| May 21, 2026 | 9.11 | 9.31 | 8.88 | 8.90 | 8.90 | -2.31% | 19,189,800 |
| May 20, 2026 | 9.25 | 9.25 | 8.99 | 9.11 | 9.11 | -1.62% | 13,362,650 |
| May 19, 2026 | 9.28 | 9.35 | 9.10 | 9.26 | 9.26 | -0.22% | 13,012,710 |
| May 18, 2026 | 9.39 | 9.40 | 9.17 | 9.28 | 9.28 | -0.96% | 16,714,620 |
| May 15, 2026 | 9.49 | 9.58 | 9.27 | 9.37 | 9.37 | -0.85% | 16,681,440 |
| May 14, 2026 | 9.77 | 9.77 | 9.45 | 9.45 | 9.45 | -3.18% | 17,142,580 |
| May 13, 2026 | 9.63 | 9.82 | 9.57 | 9.76 | 9.76 | 0.72% | 16,707,110 |
| May 12, 2026 | 9.91 | 9.91 | 9.62 | 9.69 | 9.69 | -2.71% | 21,958,830 |
| May 11, 2026 | 9.99 | 10.03 | 9.79 | 9.96 | 9.96 | - | 27,374,610 |
| May 8, 2026 | 9.87 | 9.98 | 9.86 | 9.96 | 9.96 | 0.81% | 16,781,090 |
| May 7, 2026 | 9.88 | 10.05 | 9.86 | 9.88 | 9.88 | 0.51% | 19,972,110 |
| May 6, 2026 | 9.86 | 9.95 | 9.78 | 9.83 | 9.83 | 0.41% | 22,160,160 |
| Apr 30, 2026 | 9.63 | 9.85 | 9.60 | 9.79 | 9.79 | 1.45% | 17,749,880 |
| Apr 29, 2026 | 9.40 | 9.71 | 9.37 | 9.65 | 9.65 | 2.22% | 16,461,960 |
| Apr 28, 2026 | 9.76 | 9.76 | 9.39 | 9.44 | 9.44 | -3.38% | 23,547,620 |
| Apr 27, 2026 | 9.73 | 9.90 | 9.59 | 9.77 | 9.77 | 0.72% | 28,238,750 |
| Apr 24, 2026 | 9.91 | 10.03 | 9.57 | 9.70 | 9.70 | -2.22% | 31,407,560 |
| Apr 23, 2026 | 10.67 | 10.67 | 9.73 | 9.92 | 9.92 | -9.32% | 54,471,500 |
| Apr 22, 2026 | 10.99 | 11.37 | 10.68 | 10.94 | 10.94 | -0.45% | 31,558,270 |
| Apr 21, 2026 | 10.47 | 11.09 | 10.37 | 10.99 | 10.99 | 4.97% | 27,200,090 |
| Apr 20, 2026 | 10.51 | 10.59 | 10.38 | 10.47 | 10.47 | -1.13% | 12,433,940 |
| Apr 17, 2026 | 10.56 | 10.63 | 10.50 | 10.59 | 10.59 | -0.19% | 10,756,560 |
| Apr 16, 2026 | 10.40 | 10.80 | 10.40 | 10.61 | 10.61 | 2.12% | 17,754,490 |
| Apr 15, 2026 | 10.73 | 10.88 | 10.37 | 10.39 | 10.39 | -2.90% | 22,560,080 |
| Apr 14, 2026 | 10.08 | 10.79 | 10.08 | 10.70 | 10.70 | 6.57% | 34,638,810 |
| Apr 13, 2026 | 9.98 | 10.13 | 9.90 | 10.04 | 10.04 | - | 11,757,390 |
| Apr 10, 2026 | 10.00 | 10.14 | 9.93 | 10.04 | 10.04 | 1.31% | 10,849,980 |
| Apr 9, 2026 | 9.90 | 10.17 | 9.83 | 9.91 | 9.91 | -0.80% | 16,765,110 |
| Apr 8, 2026 | 9.71 | 9.99 | 9.68 | 9.99 | 9.99 | 4.94% | 15,577,820 |
| Apr 7, 2026 | 9.39 | 9.60 | 9.32 | 9.52 | 9.52 | 1.28% | 9,783,852 |
| Apr 3, 2026 | 9.73 | 9.74 | 9.26 | 9.40 | 9.40 | -2.99% | 13,282,590 |
| Apr 2, 2026 | 9.91 | 9.94 | 9.61 | 9.69 | 9.69 | -2.71% | 14,918,790 |
| Apr 1, 2026 | 9.58 | 10.08 | 9.51 | 9.96 | 9.96 | 5.84% | 24,589,270 |
| Mar 31, 2026 | 9.60 | 9.67 | 9.35 | 9.41 | 9.41 | -1.77% | 11,936,100 |
| Mar 30, 2026 | 9.46 | 9.61 | 9.41 | 9.58 | 9.58 | 0.31% | 12,611,900 |
| Mar 27, 2026 | 9.17 | 9.58 | 9.15 | 9.55 | 9.55 | 3.24% | 11,622,810 |
| Mar 26, 2026 | 9.30 | 9.45 | 9.21 | 9.25 | 9.25 | -0.75% | 11,556,380 |
| Mar 25, 2026 | 9.28 | 9.42 | 9.25 | 9.32 | 9.32 | 1.19% | 13,388,150 |
| Mar 24, 2026 | 9.07 | 9.23 | 8.92 | 9.21 | 9.21 | 3.37% | 14,497,010 |
| Mar 23, 2026 | 9.30 | 9.41 | 8.84 | 8.91 | 8.91 | -7.86% | 23,307,060 |
| Mar 20, 2026 | 10.00 | 10.05 | 9.60 | 9.67 | 9.67 | -2.52% | 14,084,910 |
| Mar 19, 2026 | 10.25 | 10.29 | 9.83 | 9.92 | 9.92 | -4.34% | 20,814,500 |
| Mar 18, 2026 | 10.18 | 10.42 | 10.18 | 10.37 | 10.37 | 1.97% | 12,132,500 |
| Mar 17, 2026 | 10.29 | 10.50 | 10.16 | 10.17 | 10.17 | -0.39% | 15,573,200 |
| Mar 16, 2026 | 10.23 | 10.27 | 10.11 | 10.21 | 10.21 | - | 12,382,370 |