Transportation Telecommunication & Information Development Inc.Ltd.Zhejiang (SHE:300469)
China · Delayed Price · Currency is CNY 70.75
-6.53 (-8.45%)
At close: Oct 30, 2025
SHE:300469 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 70.89 | 71.00 | 67.63 | 68.99 | 68.99 | -2.28% | 7,104,297 |
| Oct 30, 2025 | 77.09 | 77.80 | 70.25 | 70.60 | 70.60 | -8.64% | 14,076,230 |
| Oct 29, 2025 | 74.75 | 79.91 | 72.00 | 77.28 | 77.28 | 2.86% | 11,957,570 |
| Oct 28, 2025 | 73.50 | 76.50 | 72.79 | 75.13 | 75.13 | 1.54% | 7,631,975 |
| Oct 27, 2025 | 73.86 | 76.19 | 72.18 | 73.99 | 73.99 | 0.57% | 8,052,070 |
| Oct 24, 2025 | 72.69 | 75.25 | 72.69 | 73.57 | 73.57 | 2.05% | 5,621,822 |
| Oct 23, 2025 | 73.00 | 74.18 | 70.35 | 72.09 | 72.09 | -1.60% | 5,671,867 |
| Oct 22, 2025 | 72.00 | 74.28 | 71.31 | 73.26 | 73.26 | 0.03% | 5,072,014 |
| Oct 21, 2025 | 73.90 | 74.50 | 72.30 | 73.24 | 73.24 | 0.78% | 8,025,400 |
| Oct 20, 2025 | 80.00 | 80.30 | 71.00 | 72.67 | 72.67 | -8.20% | 15,322,620 |
| Oct 17, 2025 | 80.65 | 81.20 | 78.35 | 79.16 | 79.16 | -1.85% | 8,888,742 |
| Oct 16, 2025 | 75.93 | 84.50 | 74.80 | 80.65 | 80.65 | 6.30% | 17,348,920 |
| Oct 15, 2025 | 75.62 | 76.14 | 73.33 | 75.87 | 75.87 | 0.25% | 7,145,838 |
| Oct 14, 2025 | 77.69 | 79.36 | 75.01 | 75.68 | 75.68 | -1.61% | 10,746,050 |
| Oct 13, 2025 | 70.00 | 78.68 | 69.25 | 76.92 | 76.92 | 5.62% | 16,696,040 |
| Oct 10, 2025 | 75.04 | 77.57 | 72.19 | 72.83 | 72.83 | -3.42% | 10,950,530 |
| Oct 9, 2025 | 77.62 | 77.96 | 72.88 | 75.41 | 75.41 | -3.36% | 14,154,480 |
| Sep 30, 2025 | 78.46 | 79.53 | 72.50 | 78.03 | 78.03 | -0.54% | 16,234,530 |
| Sep 29, 2025 | 80.00 | 81.75 | 76.66 | 78.45 | 78.45 | 0.28% | 13,199,320 |
| Sep 26, 2025 | 82.07 | 82.82 | 77.68 | 78.23 | 78.23 | -5.35% | 15,609,260 |
| Sep 25, 2025 | 83.00 | 84.65 | 81.30 | 82.65 | 82.65 | -1.98% | 11,109,370 |
| Sep 24, 2025 | 86.14 | 86.49 | 82.67 | 84.32 | 84.32 | -2.89% | 11,450,610 |
| Sep 23, 2025 | 88.00 | 89.70 | 83.49 | 86.83 | 86.83 | -0.29% | 13,028,820 |
| Sep 22, 2025 | 88.25 | 89.99 | 82.36 | 87.08 | 87.08 | 0.55% | 16,576,890 |
| Sep 19, 2025 | 89.80 | 90.80 | 85.30 | 86.60 | 86.60 | -2.47% | 15,281,240 |
| Sep 18, 2025 | 89.24 | 92.50 | 87.31 | 88.79 | 88.79 | -0.01% | 18,518,270 |
| Sep 17, 2025 | 81.00 | 90.99 | 81.00 | 88.80 | 88.80 | 10.81% | 19,743,260 |
| Sep 16, 2025 | 79.39 | 80.49 | 77.00 | 80.14 | 80.14 | 2.19% | 15,935,380 |
| Sep 15, 2025 | 72.00 | 80.80 | 71.20 | 78.42 | 78.42 | 13.83% | 22,087,660 |
| Sep 12, 2025 | 72.30 | 72.50 | 68.58 | 68.89 | 68.89 | -3.99% | 14,342,300 |
| Sep 11, 2025 | 70.00 | 73.58 | 67.10 | 71.75 | 71.75 | 4.18% | 15,924,380 |
| Sep 10, 2025 | 68.20 | 71.71 | 65.00 | 68.87 | 68.87 | 1.43% | 16,030,130 |
| Sep 9, 2025 | 70.02 | 70.78 | 64.10 | 67.90 | 67.90 | -4.84% | 17,722,560 |
| Sep 8, 2025 | 69.50 | 72.00 | 67.73 | 71.35 | 71.35 | 4.15% | 18,792,720 |
| Sep 5, 2025 | 63.19 | 70.50 | 62.22 | 68.51 | 68.51 | 8.94% | 23,143,780 |
| Sep 4, 2025 | 66.01 | 67.86 | 61.01 | 62.89 | 62.89 | -4.65% | 24,611,010 |
| Sep 3, 2025 | 61.68 | 68.88 | 61.02 | 65.96 | 65.96 | 9.75% | 21,711,120 |
| Sep 2, 2025 | 60.76 | 61.77 | 58.30 | 60.10 | 60.10 | -0.30% | 15,841,350 |
| Sep 1, 2025 | 56.12 | 62.55 | 56.12 | 60.28 | 60.28 | 8.18% | 19,321,770 |
| Aug 29, 2025 | 56.00 | 58.00 | 54.01 | 55.72 | 55.72 | 0.67% | 16,217,090 |
| Aug 28, 2025 | 51.15 | 56.80 | 49.20 | 55.35 | 55.35 | 6.85% | 22,442,140 |
| Aug 27, 2025 | 52.76 | 54.80 | 51.38 | 51.80 | 51.80 | -3.16% | 14,548,750 |
| Aug 26, 2025 | 50.05 | 54.30 | 49.91 | 53.49 | 53.49 | 6.41% | 16,911,330 |
| Aug 25, 2025 | 50.00 | 51.13 | 48.88 | 50.27 | 50.27 | 0.06% | 15,047,180 |
| Aug 22, 2025 | 49.22 | 50.60 | 49.21 | 50.24 | 50.24 | 0.74% | 14,261,440 |
| Aug 21, 2025 | 44.41 | 51.30 | 44.40 | 49.87 | 49.87 | 12.19% | 25,438,930 |
| Aug 20, 2025 | 44.76 | 44.97 | 43.01 | 44.45 | 44.45 | -1.07% | 9,403,366 |
| Aug 19, 2025 | 46.00 | 47.18 | 44.55 | 44.93 | 44.93 | -1.94% | 13,033,340 |
| Aug 18, 2025 | 43.80 | 46.65 | 43.07 | 45.82 | 45.82 | 4.64% | 15,487,540 |
| Aug 15, 2025 | 42.69 | 44.64 | 42.25 | 43.79 | 43.79 | 1.98% | 10,540,070 |