Transportation Telecommunication & Information Development Inc.Ltd.Zhejiang (SHE:300469)
China · Delayed Price · Currency is CNY 46.30
-0.11 (-0.24%)
Oct 29, 2026, 4:00 PM EDT
SHE:300469 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 46.66 | 48.26 | 45.98 | 46.30 | 46.30 | -0.24% | 5,586,146 |
| Oct 28, 2026 | 47.00 | 47.60 | 44.70 | 46.41 | 46.41 | -0.60% | 5,927,402 |
| Oct 27, 2026 | 49.00 | 49.77 | 46.68 | 46.69 | 46.69 | -5.31% | 4,043,785 |
| Oct 26, 2026 | 49.12 | 50.05 | 48.45 | 49.31 | 49.31 | 1.46% | 5,485,000 |
| Oct 23, 2026 | 47.81 | 49.00 | 45.56 | 48.60 | 48.60 | -0.84% | 8,247,075 |
| Oct 22, 2026 | 45.63 | 50.86 | 45.30 | 49.01 | 49.01 | 6.64% | 11,724,397 |
| Oct 21, 2026 | 43.19 | 48.67 | 43.19 | 45.96 | 45.96 | 6.02% | 6,809,844 |
| Oct 20, 2026 | 42.66 | 43.81 | 42.30 | 43.35 | 43.35 | 1.52% | 3,842,999 |
| Oct 19, 2026 | 45.02 | 45.06 | 41.21 | 42.70 | 42.70 | -5.72% | 5,772,003 |
| Oct 16, 2026 | 47.35 | 47.50 | 43.17 | 45.29 | 45.29 | -4.29% | 6,265,871 |
| Oct 15, 2026 | 48.97 | 51.00 | 46.56 | 47.32 | 47.32 | -2.33% | 6,038,620 |
| Oct 14, 2026 | 47.50 | 49.10 | 47.36 | 48.45 | 48.45 | 1.32% | 3,009,732 |
| Oct 13, 2026 | 47.61 | 48.28 | 47.02 | 47.82 | 47.82 | -1.40% | 2,941,724 |
| Oct 12, 2026 | 50.13 | 50.50 | 48.50 | 48.50 | 48.50 | -3.44% | 2,301,409 |
| Oct 9, 2026 | 50.59 | 50.60 | 47.24 | 50.23 | 50.23 | -0.87% | 5,225,785 |
| Oct 8, 2026 | 49.38 | 52.15 | 48.90 | 50.67 | 50.67 | 2.95% | 6,808,775 |
| 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 |