Transportation Telecommunication & Information Development Inc.Ltd.Zhejiang (SHE:300469)
China · Delayed Price · Currency is CNY 62.89
-3.07 (-4.65%)
At close: Sep 4, 2025
SHE:300469 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.19 | 70.50 | 62.22 | 68.51 | - | 8.94% | 23,143,786 |
| Sep 4, 2025 | 66.01 | 67.86 | 61.01 | 62.89 | - | -4.65% | 24,611,015 |
| Sep 3, 2025 | 61.68 | 68.88 | 61.02 | 65.96 | - | 9.75% | 21,711,124 |
| Sep 2, 2025 | 60.76 | 61.77 | 58.30 | 60.10 | - | -0.30% | 15,841,353 |
| Sep 1, 2025 | 56.12 | 62.55 | 56.12 | 60.28 | - | 8.18% | 19,321,777 |
| Aug 29, 2025 | 56.00 | 58.00 | 54.01 | 55.72 | - | 0.67% | 16,217,092 |
| Aug 28, 2025 | 51.15 | 56.80 | 49.20 | 55.35 | - | 6.85% | 22,442,142 |
| Aug 27, 2025 | 52.76 | 54.80 | 51.38 | 51.80 | - | -3.16% | 14,548,750 |
| Aug 26, 2025 | 50.05 | 54.30 | 49.91 | 53.49 | - | 6.41% | 16,911,339 |
| Aug 25, 2025 | 50.00 | 51.13 | 48.88 | 50.27 | - | 0.06% | 15,047,180 |
| Aug 22, 2025 | 49.22 | 50.60 | 49.21 | 50.24 | - | 0.74% | 14,261,445 |
| Aug 21, 2025 | 44.41 | 51.30 | 44.40 | 49.87 | - | 12.19% | 25,438,934 |
| Aug 20, 2025 | 44.76 | 44.97 | 43.01 | 44.45 | - | -1.07% | 9,403,366 |
| Aug 19, 2025 | 46.00 | 47.18 | 44.55 | 44.93 | - | -1.94% | 13,033,341 |
| Aug 18, 2025 | 43.80 | 46.65 | 43.07 | 45.82 | - | 4.64% | 15,487,541 |
| Aug 15, 2025 | 42.69 | 44.64 | 42.25 | 43.79 | - | 1.98% | 10,540,075 |
| Aug 14, 2025 | 43.39 | 44.46 | 42.88 | 42.94 | - | -1.60% | 8,780,885 |
| Aug 13, 2025 | 43.00 | 43.75 | 42.69 | 43.64 | - | 1.28% | 7,378,665 |
| Aug 12, 2025 | 43.52 | 43.97 | 42.81 | 43.09 | - | -1.10% | 6,436,900 |
| Aug 11, 2025 | 42.53 | 44.30 | 41.30 | 43.57 | - | 1.75% | 10,656,739 |
| Aug 8, 2025 | 42.18 | 43.12 | 42.10 | 42.82 | - | 0.02% | 6,238,998 |
| Aug 7, 2025 | 42.70 | 43.37 | 42.30 | 42.81 | - | -0.09% | 9,419,068 |
| Aug 6, 2025 | 44.30 | 45.08 | 42.12 | 42.85 | - | -4.03% | 16,307,369 |
| Aug 5, 2025 | 45.12 | 45.47 | 43.66 | 44.65 | - | -1.30% | 8,595,912 |
| Aug 4, 2025 | 44.00 | 45.29 | 43.47 | 45.24 | - | 0.42% | 10,441,942 |
| Aug 1, 2025 | 47.59 | 47.93 | 44.25 | 45.05 | - | -4.98% | 17,023,257 |
| Jul 31, 2025 | 47.44 | 48.73 | 46.60 | 47.41 | - | 0.19% | 14,603,832 |
| Jul 30, 2025 | 46.84 | 48.88 | 46.37 | 47.32 | - | 0.87% | 15,704,406 |
| Jul 29, 2025 | 43.56 | 46.92 | 43.00 | 46.91 | - | 7.62% | 18,826,403 |
| Jul 28, 2025 | 47.71 | 47.71 | 40.60 | 43.59 | - | -7.35% | 26,695,305 |
| Jul 25, 2025 | 46.94 | 47.72 | 45.70 | 47.05 | - | 1.49% | 13,844,071 |
| Jul 24, 2025 | 44.88 | 46.96 | 44.63 | 46.36 | - | 2.68% | 12,936,641 |
| Jul 23, 2025 | 44.68 | 45.65 | 44.01 | 45.15 | - | -0.18% | 11,491,881 |
| Jul 22, 2025 | 46.13 | 48.04 | 45.10 | 45.23 | - | -1.11% | 13,089,737 |
| Jul 21, 2025 | 45.02 | 47.10 | 45.02 | 45.74 | - | -0.22% | 14,666,934 |
| Jul 18, 2025 | 45.94 | 47.39 | 44.65 | 45.84 | - | -0.80% | 18,971,040 |
| Jul 17, 2025 | 44.50 | 47.88 | 44.36 | 46.21 | - | 2.08% | 19,874,171 |
| Jul 16, 2025 | 43.88 | 46.10 | 42.38 | 45.27 | - | 2.28% | 22,770,132 |
| Jul 15, 2025 | 43.40 | 44.80 | 43.02 | 44.26 | - | 1.98% | 21,478,141 |
| Jul 14, 2025 | 38.19 | 45.00 | 38.19 | 43.40 | - | 15.18% | 32,932,710 |
| Jul 11, 2025 | 35.00 | 38.40 | 34.77 | 37.68 | - | 8.90% | 24,373,095 |
| Jul 10, 2025 | 34.05 | 35.64 | 33.68 | 34.60 | - | 1.32% | 11,589,134 |
| Jul 9, 2025 | 34.18 | 34.99 | 33.91 | 34.15 | - | -0.52% | 7,845,241 |
| Jul 8, 2025 | 34.16 | 34.84 | 33.88 | 34.33 | - | 0.06% | 9,604,892 |
| Jul 7, 2025 | 35.01 | 35.54 | 33.03 | 34.31 | - | 2.27% | 21,136,006 |
| Jul 4, 2025 | 31.65 | 34.16 | 31.20 | 33.55 | - | 6.00% | 19,690,419 |
| Jul 3, 2025 | 30.94 | 31.90 | 30.80 | 31.65 | - | 2.03% | 7,734,850 |
| Jul 2, 2025 | 30.81 | 31.31 | 30.70 | 31.02 | - | -0.61% | 5,481,924 |
| Jul 1, 2025 | 31.17 | 31.99 | 30.95 | 31.21 | - | -0.57% | 6,609,900 |
| Jun 30, 2025 | 31.90 | 31.98 | 31.25 | 31.39 | - | -1.60% | 7,970,200 |