Transportation Telecommunication & Information Development Inc.Ltd.Zhejiang (SHE:300469)
China · Delayed Price · Currency is CNY 49.22
-0.43 (-0.87%)
Sep 30, 2026, 4:00 PM EDT
SHE:300469 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 49.66 | 50.00 | 48.80 | 49.22 | 49.22 | -0.87% | 3,509,707 |
| Sep 29, 2026 | 46.05 | 49.91 | 46.05 | 49.65 | 49.65 | 6.91% | 6,232,633 |
| Sep 28, 2026 | 48.51 | 48.92 | 46.20 | 46.44 | 46.44 | -5.01% | 4,825,678 |
| Sep 24, 2026 | 49.96 | 50.63 | 48.70 | 48.89 | 48.89 | -3.44% | 4,071,027 |
| Sep 23, 2026 | 51.30 | 51.72 | 50.00 | 50.63 | 50.63 | -1.50% | 3,521,302 |
| Sep 22, 2026 | 52.00 | 52.78 | 50.97 | 51.40 | 51.40 | -0.39% | 4,410,475 |
| Sep 21, 2026 | 49.00 | 51.98 | 49.00 | 51.60 | 51.60 | 4.41% | 6,102,360 |
| Sep 18, 2026 | 50.61 | 50.73 | 49.20 | 49.42 | 49.42 | -0.62% | 3,541,752 |
| Sep 17, 2026 | 49.05 | 50.79 | 48.80 | 49.73 | 49.73 | 1.32% | 3,283,090 |
| Sep 16, 2026 | 48.94 | 49.31 | 48.01 | 49.08 | 49.08 | 0.74% | 2,617,819 |
| Sep 15, 2026 | 49.30 | 49.93 | 48.60 | 48.72 | 48.72 | -1.26% | 2,105,981 |
| Sep 14, 2026 | 49.51 | 50.21 | 49.14 | 49.34 | 49.34 | -1.08% | 2,613,199 |
| Sep 11, 2026 | 52.68 | 52.88 | 48.87 | 49.88 | 49.88 | -5.30% | 5,705,514 |
| Sep 10, 2026 | 52.65 | 53.41 | 51.90 | 52.67 | 52.67 | -1.39% | 2,917,906 |
| Sep 9, 2026 | 51.40 | 55.00 | 51.40 | 53.41 | 53.41 | 2.79% | 5,183,957 |
| Sep 8, 2026 | 51.88 | 52.73 | 51.00 | 51.96 | 51.96 | -1.63% | 4,966,728 |
| Sep 7, 2026 | 52.00 | 53.21 | 51.02 | 52.82 | 52.82 | -5.51% | 6,203,025 |
| Sep 4, 2026 | 54.78 | 56.87 | 54.78 | 55.90 | 55.90 | 2.04% | 6,080,960 |
| Sep 3, 2026 | 53.40 | 56.00 | 53.18 | 54.78 | 54.78 | 3.30% | 4,532,821 |
| Sep 2, 2026 | 52.00 | 53.56 | 51.01 | 53.03 | 53.03 | 0.88% | 3,234,906 |
| Sep 1, 2026 | 52.51 | 53.67 | 52.51 | 52.57 | 52.57 | 0.11% | 3,881,455 |
| Aug 31, 2026 | 53.11 | 54.00 | 51.77 | 52.51 | 52.51 | -3.56% | 7,452,707 |
| Aug 28, 2026 | 56.84 | 57.50 | 53.00 | 54.45 | 54.45 | -10.31% | 13,091,900 |
| Aug 27, 2026 | 54.98 | 61.09 | 54.90 | 60.71 | 60.71 | 10.58% | 10,189,160 |
| Aug 26, 2026 | 55.48 | 56.49 | 54.72 | 54.90 | 54.90 | -1.05% | 3,287,298 |
| Aug 25, 2026 | 53.10 | 56.11 | 52.75 | 55.48 | 55.48 | 3.41% | 7,030,578 |
| Aug 24, 2026 | 56.99 | 56.99 | 52.80 | 53.65 | 53.65 | -5.86% | 6,627,400 |
| Aug 21, 2026 | 56.86 | 57.30 | 54.58 | 56.99 | 56.99 | -0.19% | 4,440,045 |
| Aug 20, 2026 | 58.38 | 60.00 | 56.76 | 57.10 | 57.10 | -0.35% | 4,263,140 |
| Aug 19, 2026 | 58.51 | 59.74 | 57.30 | 57.30 | 57.30 | -4.79% | 6,005,229 |
| Aug 18, 2026 | 61.88 | 62.69 | 59.60 | 60.18 | 60.18 | -3.25% | 4,996,084 |
| Aug 17, 2026 | 61.68 | 62.26 | 60.60 | 62.20 | 62.20 | 1.15% | 4,925,580 |
| Aug 14, 2026 | 61.29 | 62.83 | 59.50 | 61.49 | 61.49 | 0.33% | 5,274,138 |
| Aug 13, 2026 | 62.01 | 62.99 | 61.18 | 61.29 | 61.29 | -0.83% | 5,877,278 |
| Aug 12, 2026 | 57.88 | 61.99 | 57.58 | 61.80 | 61.80 | 6.40% | 9,371,763 |
| Aug 11, 2026 | 61.26 | 62.83 | 58.08 | 58.08 | 58.08 | -4.36% | 8,100,991 |
| Aug 10, 2026 | 60.00 | 61.20 | 58.55 | 60.73 | 60.73 | 1.44% | 5,905,598 |
| Aug 7, 2026 | 59.00 | 60.48 | 57.33 | 59.87 | 59.87 | 0.83% | 7,760,030 |
| Aug 6, 2026 | 55.00 | 59.50 | 54.99 | 59.38 | 59.38 | 7.03% | 11,286,120 |
| Aug 5, 2026 | 55.77 | 58.21 | 55.00 | 55.48 | 55.48 | 0.51% | 8,334,403 |
| Aug 4, 2026 | 53.08 | 55.80 | 52.60 | 55.20 | 55.20 | 3.92% | 7,164,945 |
| Aug 3, 2026 | 53.66 | 54.51 | 52.80 | 53.12 | 53.12 | -1.39% | 5,587,253 |
| Jul 31, 2026 | 53.40 | 54.78 | 50.60 | 53.87 | 53.87 | 4.81% | 10,069,700 |
| Jul 30, 2026 | 47.90 | 51.45 | 46.00 | 51.40 | 51.40 | 6.71% | 8,850,708 |
| Jul 29, 2026 | 49.23 | 52.60 | 48.08 | 48.17 | 48.17 | -2.11% | 9,646,405 |
| Jul 28, 2026 | 48.15 | 50.96 | 48.15 | 49.21 | 49.21 | 0.02% | 8,399,437 |
| Jul 27, 2026 | 41.60 | 49.98 | 41.11 | 49.20 | 49.20 | 16.78% | 13,498,772 |
| Jul 24, 2026 | 47.44 | 48.45 | 41.72 | 42.13 | 42.13 | 0.79% | 9,730,150 |
| Jul 23, 2026 | 42.33 | 43.36 | 41.40 | 41.80 | 41.80 | -1.28% | 5,337,273 |
| Jul 22, 2026 | 44.55 | 45.47 | 42.02 | 42.34 | 42.34 | -6.72% | 9,048,179 |