Truking Technology Limited (SHE:300358)
China · Delayed Price · Currency is CNY 8.43
+0.21 (2.55%)
Jul 31, 2026, 3:04 PM CST
Truking Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |