Troy Information Technology Co., Ltd. (SHE:300366)
China · Delayed Price · Currency is CNY 5.35
-0.09 (-1.65%)
At close: May 27, 2026
SHE:300366 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.49 | 5.51 | 5.31 | 5.35 | 5.35 | -1.65% | 7,390,800 |
| May 26, 2026 | 5.54 | 5.54 | 5.38 | 5.44 | 5.44 | -3.37% | 10,225,400 |
| May 25, 2026 | 5.82 | 5.82 | 5.56 | 5.63 | 5.63 | -3.26% | 11,991,700 |
| May 22, 2026 | 5.80 | 5.83 | 5.73 | 5.82 | 5.82 | 1.39% | 6,212,600 |
| May 21, 2026 | 5.92 | 6.02 | 5.71 | 5.74 | 5.74 | -3.37% | 10,346,400 |
| May 20, 2026 | 6.03 | 6.08 | 5.90 | 5.94 | 5.94 | -2.46% | 9,730,100 |
| May 19, 2026 | 5.83 | 6.12 | 5.81 | 6.09 | 6.09 | 4.46% | 12,848,500 |
| May 18, 2026 | 5.80 | 5.88 | 5.73 | 5.83 | 5.83 | 0.87% | 6,202,400 |
| May 15, 2026 | 5.74 | 5.93 | 5.73 | 5.78 | 5.78 | 0.70% | 8,067,200 |
| May 14, 2026 | 5.87 | 5.89 | 5.72 | 5.74 | 5.74 | -2.38% | 6,927,864 |
| May 13, 2026 | 5.72 | 5.89 | 5.69 | 5.88 | 5.88 | 2.44% | 9,374,564 |
| May 12, 2026 | 5.83 | 5.86 | 5.73 | 5.74 | 5.74 | -2.21% | 7,928,522 |
| May 11, 2026 | 5.89 | 5.91 | 5.78 | 5.87 | 5.87 | 0.51% | 8,881,400 |
| May 8, 2026 | 5.78 | 5.88 | 5.77 | 5.84 | 5.84 | 0.86% | 7,013,122 |
| May 7, 2026 | 5.66 | 5.83 | 5.61 | 5.79 | 5.79 | 2.30% | 11,325,800 |
| May 6, 2026 | 5.61 | 5.68 | 5.58 | 5.66 | 5.66 | 0.89% | 9,438,700 |
| Apr 30, 2026 | 5.40 | 5.63 | 5.40 | 5.61 | 5.61 | 3.89% | 14,398,300 |
| Apr 29, 2026 | 5.50 | 5.58 | 5.35 | 5.40 | 5.40 | 5.47% | 16,379,000 |
| Apr 28, 2026 | 5.25 | 5.28 | 5.11 | 5.12 | 5.12 | -4.12% | 9,176,583 |
| Apr 27, 2026 | 5.13 | 5.42 | 4.97 | 5.34 | 5.34 | 3.69% | 15,755,870 |
| Apr 24, 2026 | 5.39 | 5.40 | 5.05 | 5.15 | 5.15 | -5.16% | 18,892,290 |
| Apr 23, 2026 | 5.55 | 5.56 | 5.43 | 5.43 | 5.43 | -2.16% | 8,161,500 |
| Apr 22, 2026 | 5.65 | 5.65 | 5.53 | 5.55 | 5.55 | -1.77% | 7,991,600 |
| Apr 21, 2026 | 5.68 | 5.69 | 5.62 | 5.65 | 5.65 | -0.70% | 6,650,700 |
| Apr 20, 2026 | 5.59 | 5.76 | 5.57 | 5.69 | 5.69 | 1.61% | 9,078,000 |
| Apr 17, 2026 | 5.66 | 5.67 | 5.56 | 5.60 | 5.60 | -0.88% | 6,751,100 |
| Apr 16, 2026 | 5.59 | 5.67 | 5.59 | 5.65 | 5.65 | 0.89% | 6,374,300 |
| Apr 15, 2026 | 5.69 | 5.70 | 5.58 | 5.60 | 5.60 | -1.06% | 6,097,500 |
| Apr 14, 2026 | 5.71 | 5.73 | 5.60 | 5.66 | 5.66 | - | 6,113,300 |
| Apr 13, 2026 | 5.52 | 5.67 | 5.51 | 5.66 | 5.66 | 1.80% | 6,235,700 |
| Apr 10, 2026 | 5.56 | 5.63 | 5.56 | 5.56 | 5.56 | 0.72% | 6,538,200 |
| Apr 9, 2026 | 5.65 | 5.65 | 5.51 | 5.52 | 5.52 | -3.33% | 8,674,000 |
| Apr 8, 2026 | 5.58 | 5.71 | 5.54 | 5.71 | 5.71 | 5.35% | 10,023,900 |
| Apr 7, 2026 | 5.41 | 5.47 | 5.38 | 5.42 | 5.42 | 0.18% | 5,183,608 |
| Apr 3, 2026 | 5.56 | 5.58 | 5.39 | 5.41 | 5.41 | -2.17% | 7,126,220 |
| Apr 2, 2026 | 5.71 | 5.71 | 5.51 | 5.53 | 5.53 | -3.15% | 8,316,600 |
| Apr 1, 2026 | 5.79 | 5.82 | 5.67 | 5.71 | 5.71 | 0.53% | 7,035,400 |
| Mar 31, 2026 | 5.72 | 5.84 | 5.66 | 5.68 | 5.68 | -0.70% | 7,722,300 |
| Mar 30, 2026 | 5.64 | 5.73 | 5.62 | 5.72 | 5.72 | -0.35% | 4,664,000 |
| Mar 27, 2026 | 5.53 | 5.74 | 5.53 | 5.74 | 5.74 | 1.77% | 6,490,600 |
| Mar 26, 2026 | 5.78 | 5.86 | 5.62 | 5.64 | 5.64 | -2.25% | 9,406,922 |
| Mar 25, 2026 | 5.63 | 5.78 | 5.59 | 5.77 | 5.77 | 3.41% | 9,446,322 |
| Mar 24, 2026 | 5.57 | 5.58 | 5.40 | 5.58 | 5.58 | 2.20% | 10,785,300 |
| Mar 23, 2026 | 5.60 | 5.72 | 5.40 | 5.46 | 5.46 | -5.70% | 14,051,240 |
| Mar 20, 2026 | 6.02 | 6.06 | 5.78 | 5.79 | 5.79 | -3.50% | 11,325,940 |
| Mar 19, 2026 | 6.15 | 6.17 | 5.97 | 6.00 | 6.00 | -3.85% | 11,743,940 |
| Mar 18, 2026 | 6.19 | 6.24 | 6.13 | 6.24 | 6.24 | 0.97% | 5,428,000 |
| Mar 17, 2026 | 6.28 | 6.29 | 6.18 | 6.18 | 6.18 | -1.28% | 6,864,659 |
| Mar 16, 2026 | 6.19 | 6.29 | 6.17 | 6.26 | 6.26 | 1.13% | 5,229,465 |
| Mar 13, 2026 | 6.20 | 6.28 | 6.18 | 6.19 | 6.19 | -0.96% | 7,052,058 |