Transportation Telecommunication & Information Development Inc.Ltd.Zhejiang (SHE:300469)
China · Delayed Price · Currency is CNY 61.39
+3.44 (5.94%)
At close: May 8, 2026
SHE:300469 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 57.55 | 63.00 | 57.55 | 61.39 | 61.39 | 5.94% | 13,207,266 |
| May 7, 2026 | 59.29 | 59.79 | 57.80 | 57.95 | 57.95 | -2.54% | 9,200,282 |
| May 6, 2026 | 60.27 | 61.25 | 58.96 | 59.46 | 59.46 | -0.35% | 10,204,376 |
| Apr 30, 2026 | 55.07 | 62.50 | 54.87 | 59.67 | 59.67 | 6.94% | 15,904,651 |
| Apr 29, 2026 | 51.52 | 56.50 | 51.24 | 55.80 | 55.80 | 6.29% | 15,980,402 |
| Apr 28, 2026 | 53.95 | 54.00 | 52.10 | 52.50 | 52.50 | -2.74% | 7,269,404 |
| Apr 27, 2026 | 47.48 | 55.10 | 47.31 | 53.98 | 53.98 | 13.59% | 15,296,421 |
| Apr 24, 2026 | 49.91 | 50.30 | 47.18 | 47.52 | 47.52 | -5.66% | 11,321,194 |
| Apr 23, 2026 | 53.28 | 53.76 | 49.90 | 50.37 | 50.37 | -5.96% | 10,508,928 |
| Apr 22, 2026 | 53.40 | 54.39 | 51.53 | 53.56 | 53.56 | -1.11% | 9,304,471 |
| Apr 21, 2026 | 54.80 | 55.68 | 53.88 | 54.16 | 54.16 | -1.58% | 4,963,037 |
| Apr 20, 2026 | 56.00 | 56.00 | 54.23 | 55.03 | 55.03 | -1.94% | 7,693,154 |
| Apr 17, 2026 | 54.40 | 57.21 | 53.05 | 56.12 | 56.12 | 2.67% | 8,923,325 |
| Apr 16, 2026 | 54.99 | 55.98 | 53.86 | 54.66 | 54.66 | 1.02% | 6,982,290 |
| Apr 15, 2026 | 56.22 | 57.61 | 53.81 | 54.11 | 54.11 | -3.17% | 7,917,320 |
| Apr 14, 2026 | 54.54 | 56.16 | 54.54 | 55.88 | 55.88 | 3.33% | 6,860,168 |
| Apr 13, 2026 | 54.37 | 54.88 | 53.50 | 54.08 | 54.08 | -1.49% | 4,695,602 |
| Apr 10, 2026 | 54.99 | 55.63 | 54.20 | 54.90 | 54.90 | 0.22% | 5,654,560 |
| Apr 9, 2026 | 54.50 | 55.30 | 53.18 | 54.78 | 54.78 | 0.51% | 6,282,372 |
| Apr 8, 2026 | 55.77 | 56.48 | 54.37 | 54.50 | 54.50 | 1.95% | 6,863,316 |
| Apr 7, 2026 | 53.50 | 54.25 | 52.46 | 53.46 | 53.46 | 2.22% | 6,154,360 |
| Apr 3, 2026 | 55.52 | 56.00 | 49.96 | 52.30 | 52.30 | -5.80% | 15,415,790 |
| Apr 2, 2026 | 61.20 | 61.20 | 52.25 | 55.52 | 55.52 | -9.21% | 16,118,290 |
| Apr 1, 2026 | 61.00 | 61.60 | 60.11 | 61.15 | 61.15 | 1.88% | 4,912,901 |
| Mar 31, 2026 | 62.50 | 62.69 | 59.81 | 60.02 | 60.02 | -3.95% | 6,400,800 |
| Mar 30, 2026 | 63.54 | 64.20 | 62.15 | 62.49 | 62.49 | -3.10% | 5,601,627 |
| Mar 27, 2026 | 61.10 | 66.47 | 60.46 | 64.49 | 64.49 | 4.07% | 7,700,752 |
| Mar 26, 2026 | 63.59 | 65.98 | 61.53 | 61.97 | 61.97 | -2.50% | 6,629,999 |
| Mar 25, 2026 | 61.56 | 64.98 | 61.50 | 63.56 | 63.56 | 4.13% | 6,267,814 |
| Mar 24, 2026 | 60.05 | 61.30 | 58.88 | 61.04 | 61.04 | 3.67% | 7,383,356 |
| Mar 23, 2026 | 61.09 | 63.30 | 58.36 | 58.88 | 58.88 | -7.54% | 12,345,490 |
| Mar 20, 2026 | 67.50 | 68.49 | 63.50 | 63.68 | 63.68 | -5.66% | 8,510,852 |
| Mar 19, 2026 | 71.10 | 71.88 | 67.15 | 67.50 | 67.50 | -6.68% | 10,141,370 |
| Mar 18, 2026 | 73.87 | 75.19 | 71.80 | 72.33 | 72.33 | -2.53% | 8,633,422 |
| Mar 17, 2026 | 74.18 | 76.88 | 71.81 | 74.21 | 74.21 | 1.03% | 12,202,340 |
| Mar 16, 2026 | 73.99 | 74.50 | 69.51 | 73.45 | 73.45 | 0.60% | 9,092,025 |
| Mar 13, 2026 | 72.40 | 75.28 | 72.29 | 73.01 | 73.01 | -0.14% | 9,464,527 |
| Mar 12, 2026 | 72.00 | 74.80 | 71.68 | 73.11 | 73.11 | 1.70% | 9,755,792 |
| Mar 11, 2026 | 70.71 | 75.88 | 70.71 | 71.89 | 71.89 | 0.14% | 14,945,653 |
| Mar 10, 2026 | 63.50 | 72.50 | 62.70 | 71.79 | 71.79 | 16.33% | 18,004,480 |
| Mar 9, 2026 | 63.00 | 63.01 | 60.60 | 61.71 | 61.71 | -3.74% | 6,762,397 |
| Mar 6, 2026 | 62.55 | 65.36 | 62.30 | 64.11 | 64.11 | 1.99% | 5,061,900 |
| Mar 5, 2026 | 63.54 | 63.88 | 62.50 | 62.86 | 62.86 | 1.86% | 4,570,538 |
| Mar 4, 2026 | 60.76 | 63.19 | 60.50 | 61.71 | 61.71 | 0.03% | 5,689,331 |
| Mar 3, 2026 | 66.30 | 67.10 | 61.49 | 61.69 | 61.69 | -6.77% | 9,177,702 |
| Mar 2, 2026 | 67.54 | 69.30 | 65.30 | 66.17 | 66.17 | -5.00% | 9,309,371 |
| Feb 27, 2026 | 69.30 | 70.77 | 68.39 | 69.65 | 69.65 | 0.49% | 6,166,282 |
| Feb 26, 2026 | 70.50 | 70.80 | 69.00 | 69.31 | 69.31 | -1.94% | 6,496,026 |
| Feb 25, 2026 | 69.80 | 71.59 | 69.24 | 70.68 | 70.68 | 1.23% | 6,581,721 |
| Feb 24, 2026 | 69.40 | 70.77 | 66.78 | 69.82 | 69.82 | -0.09% | 8,113,997 |