Transportation Telecommunication & Information Development Inc.Ltd.Zhejiang (SHE:300469)
China · Delayed Price · Currency is CNY 63.19
-1.01 (-1.57%)
At close: Feb 6, 2026
SHE:300469 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 63.80 | 64.97 | 62.95 | 63.19 | 63.19 | -1.57% | 4,630,382 |
| Feb 5, 2026 | 61.61 | 64.99 | 60.60 | 64.20 | 64.20 | 4.04% | 8,216,411 |
| Feb 4, 2026 | 62.49 | 62.49 | 60.81 | 61.71 | 61.71 | -1.61% | 3,974,183 |
| Feb 3, 2026 | 61.76 | 62.94 | 61.37 | 62.72 | 62.72 | 2.23% | 3,270,081 |
| Feb 2, 2026 | 65.00 | 65.00 | 61.32 | 61.35 | 61.35 | -5.95% | 7,236,528 |
| Jan 30, 2026 | 62.58 | 65.66 | 62.50 | 65.23 | 65.23 | 3.89% | 8,299,415 |
| Jan 29, 2026 | 63.80 | 65.84 | 62.51 | 62.79 | 62.79 | -1.64% | 6,319,864 |
| Jan 28, 2026 | 64.10 | 65.08 | 63.19 | 63.84 | 63.84 | -1.16% | 4,499,497 |
| Jan 27, 2026 | 64.84 | 65.39 | 63.00 | 64.59 | 64.59 | -0.40% | 4,134,106 |
| Jan 26, 2026 | 66.36 | 68.36 | 64.35 | 64.85 | 64.85 | -2.05% | 6,666,859 |
| Jan 23, 2026 | 64.43 | 68.08 | 64.00 | 66.21 | 66.21 | 3.03% | 9,660,830 |
| Jan 22, 2026 | 64.42 | 65.29 | 63.90 | 64.26 | 64.26 | -0.28% | 5,134,202 |
| Jan 21, 2026 | 60.91 | 64.75 | 60.40 | 64.44 | 64.44 | 4.76% | 7,471,696 |
| Jan 20, 2026 | 63.03 | 63.67 | 60.88 | 61.51 | 61.51 | -2.41% | 6,898,438 |
| Jan 19, 2026 | 65.50 | 65.50 | 62.60 | 63.03 | 63.03 | -3.46% | 7,853,700 |
| Jan 16, 2026 | 65.00 | 66.06 | 64.20 | 65.29 | 65.29 | -0.44% | 6,915,036 |
| Jan 15, 2026 | 68.20 | 68.50 | 64.88 | 65.58 | 65.58 | -3.98% | 10,151,590 |
| Jan 14, 2026 | 71.87 | 72.25 | 67.48 | 68.30 | 68.30 | -4.14% | 14,725,550 |
| Jan 13, 2026 | 71.07 | 74.68 | 69.58 | 71.25 | 71.25 | 0.45% | 14,067,060 |
| Jan 12, 2026 | 66.88 | 71.28 | 65.71 | 70.93 | 70.93 | 6.06% | 14,620,300 |
| Jan 9, 2026 | 67.86 | 68.42 | 66.30 | 66.88 | 66.88 | -1.75% | 7,862,215 |
| Jan 8, 2026 | 69.00 | 69.46 | 67.52 | 68.07 | 68.07 | -1.43% | 7,154,406 |
| Jan 7, 2026 | 68.80 | 71.67 | 68.72 | 69.06 | 69.06 | -0.01% | 10,329,700 |
| Jan 6, 2026 | 64.79 | 69.80 | 64.51 | 69.07 | 69.07 | 6.41% | 12,585,830 |
| Jan 5, 2026 | 61.88 | 65.35 | 61.48 | 64.91 | 64.91 | 5.03% | 10,259,470 |
| Dec 31, 2025 | 61.00 | 62.16 | 59.61 | 61.80 | 61.80 | 0.75% | 6,739,524 |
| Dec 30, 2025 | 63.80 | 64.68 | 61.34 | 61.34 | 61.34 | -3.60% | 7,294,649 |
| Dec 29, 2025 | 63.99 | 64.68 | 62.39 | 63.63 | 63.63 | -1.00% | 6,034,657 |
| Dec 26, 2025 | 64.73 | 65.28 | 64.01 | 64.27 | 64.27 | -0.20% | 5,218,627 |
| Dec 25, 2025 | 65.40 | 65.80 | 64.10 | 64.40 | 64.40 | -1.98% | 5,344,108 |
| Dec 24, 2025 | 64.68 | 65.97 | 64.10 | 65.70 | 65.70 | 2.08% | 5,775,113 |
| Dec 23, 2025 | 67.80 | 68.00 | 64.26 | 64.36 | 64.36 | -5.19% | 11,494,450 |
| Dec 22, 2025 | 63.50 | 68.50 | 63.50 | 67.88 | 67.88 | 6.66% | 12,577,920 |
| Dec 19, 2025 | 64.10 | 64.80 | 62.88 | 63.64 | 63.64 | -0.86% | 4,879,115 |
| Dec 18, 2025 | 64.40 | 65.96 | 62.38 | 64.19 | 64.19 | -1.25% | 9,134,506 |
| Dec 17, 2025 | 63.55 | 65.50 | 61.30 | 65.00 | 65.00 | 1.64% | 9,703,826 |
| Dec 16, 2025 | 63.41 | 64.65 | 62.00 | 63.95 | 63.95 | 0.90% | 6,652,781 |
| Dec 15, 2025 | 62.50 | 64.49 | 61.66 | 63.38 | 63.38 | 0.78% | 6,509,002 |
| Dec 12, 2025 | 61.92 | 63.68 | 61.01 | 62.89 | 62.89 | 1.17% | 5,841,166 |
| Dec 11, 2025 | 62.00 | 63.15 | 61.32 | 62.16 | 62.16 | 0.55% | 4,241,401 |
| Dec 10, 2025 | 62.67 | 62.67 | 60.46 | 61.82 | 61.82 | -1.15% | 4,622,909 |
| Dec 9, 2025 | 62.04 | 64.88 | 62.03 | 62.54 | 62.54 | 0.13% | 6,361,058 |
| Dec 8, 2025 | 65.12 | 66.98 | 62.00 | 62.46 | 62.46 | -2.47% | 10,060,500 |
| Dec 5, 2025 | 61.73 | 64.83 | 60.80 | 64.04 | 64.04 | 3.76% | 6,123,837 |
| Dec 4, 2025 | 61.91 | 63.50 | 61.60 | 61.72 | 61.72 | -0.31% | 4,257,100 |
| Dec 3, 2025 | 62.52 | 63.99 | 61.80 | 61.91 | 61.91 | -1.89% | 3,746,822 |
| Dec 2, 2025 | 64.27 | 65.50 | 62.70 | 63.10 | 63.10 | -2.31% | 6,199,937 |
| Dec 1, 2025 | 63.54 | 65.50 | 62.54 | 64.59 | 64.59 | 2.26% | 5,743,442 |
| Nov 28, 2025 | 62.18 | 63.35 | 61.30 | 63.16 | 63.16 | 0.78% | 4,124,439 |
| Nov 27, 2025 | 61.70 | 65.11 | 61.70 | 62.67 | 62.67 | 1.08% | 6,993,712 |