Truking Technology Limited (SHE:300358)
China · Delayed Price · Currency is CNY 8.62
-0.29 (-3.25%)
Oct 27, 2026, 3:04 PM CST
Truking Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.40 | 9.42 | 8.40 | 8.62 | 8.62 | -3.25% | 42,366,519 |
| Oct 26, 2026 | 8.55 | 9.18 | 8.50 | 8.91 | 8.91 | 3.97% | 42,424,981 |
| Oct 23, 2026 | 8.40 | 8.61 | 8.16 | 8.57 | 8.57 | 0.71% | 24,349,782 |
| Oct 22, 2026 | 8.83 | 9.06 | 8.51 | 8.51 | 8.51 | -3.30% | 22,692,200 |
| Oct 21, 2026 | 9.05 | 9.22 | 8.76 | 8.80 | 8.80 | -1.79% | 22,527,835 |
| Oct 20, 2026 | 8.68 | 9.00 | 8.59 | 8.96 | 8.96 | 2.63% | 22,130,194 |
| Oct 19, 2026 | 8.64 | 8.85 | 8.51 | 8.73 | 8.73 | 0.58% | 21,124,463 |
| Oct 16, 2026 | 9.05 | 9.22 | 8.57 | 8.68 | 8.68 | -2.36% | 32,223,007 |
| Oct 15, 2026 | 8.82 | 9.23 | 8.81 | 8.89 | 8.89 | -1.33% | 24,928,741 |
| Oct 14, 2026 | 9.25 | 9.35 | 9.00 | 9.01 | 9.01 | -2.38% | 18,097,510 |
| Oct 13, 2026 | 9.28 | 9.39 | 9.00 | 9.23 | 9.23 | -1.07% | 21,459,820 |
| Oct 12, 2026 | 9.57 | 9.61 | 9.29 | 9.33 | 9.33 | -1.48% | 21,428,323 |
| Oct 9, 2026 | 9.36 | 9.50 | 9.06 | 9.47 | 9.47 | 0.85% | 33,812,596 |
| Oct 8, 2026 | 9.91 | 9.98 | 9.34 | 9.39 | 9.39 | -4.48% | 37,104,603 |
| Sep 30, 2026 | 9.52 | 10.00 | 9.47 | 9.83 | 9.83 | 3.47% | 40,656,914 |
| Sep 29, 2026 | 9.59 | 9.75 | 9.40 | 9.50 | 9.50 | -1.35% | 30,735,187 |
| Sep 28, 2026 | 9.62 | 9.68 | 9.36 | 9.63 | 9.63 | 0.42% | 36,433,594 |
| Sep 24, 2026 | 9.69 | 9.90 | 9.54 | 9.59 | 9.59 | -1.13% | 48,815,720 |
| Sep 23, 2026 | 9.29 | 9.91 | 9.19 | 9.70 | 9.70 | 4.75% | 68,454,829 |
| Sep 22, 2026 | 9.14 | 9.46 | 9.05 | 9.26 | 9.26 | 1.09% | 47,296,720 |
| Sep 21, 2026 | 8.69 | 9.25 | 8.66 | 9.16 | 9.16 | 6.26% | 52,887,760 |
| Sep 18, 2026 | 8.23 | 8.76 | 8.22 | 8.62 | 8.62 | 5.25% | 38,232,389 |
| Sep 17, 2026 | 8.09 | 8.26 | 8.07 | 8.19 | 8.19 | 0.99% | 14,747,907 |
| Sep 16, 2026 | 8.01 | 8.13 | 7.99 | 8.11 | 8.11 | 0.75% | 8,528,865 |
| Sep 15, 2026 | 8.21 | 8.21 | 8.03 | 8.05 | 8.05 | -1.23% | 9,883,100 |
| Sep 14, 2026 | 7.95 | 8.24 | 7.94 | 8.15 | 8.15 | 2.13% | 15,416,587 |
| 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 |