Transportation Telecommunication & Information Development Inc.Ltd.Zhejiang (SHE:300469)

China · Delayed Price · Currency is CNY

53.87

+2.47 (4.81%)

At close: Jul 31, 2026

SHE:300469 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	44.45	46.78	37.82	45.39	45.39	1.09%	14,212,300
Jul 20, 2026	53.98	54.92	43.34	44.90	44.90	-16.59%	13,187,180
Jul 17, 2026	53.06	57.00	52.50	53.83	53.83	0.37%	12,276,045
Jul 16, 2026	54.01	55.10	51.98	53.63	53.63	-2.30%	7,964,412
Jul 15, 2026	55.00	55.56	52.60	54.89	54.89	-1.70%	7,119,525
Jul 14, 2026	55.65	57.50	53.66	55.84	55.84	2.07%	8,981,492
Jul 13, 2026	60.40	60.70	54.20	54.71	54.71	-8.51%	9,831,063
Jul 10, 2026	61.29	63.02	59.65	59.80	59.80	0.27%	15,237,922
Jul 9, 2026	50.98	59.64	50.85	59.64	59.64	20.00%	18,831,949
Jul 8, 2026	50.78	50.90	49.00	49.70	49.70	-1.41%	2,933,076
Jul 7, 2026	50.64	51.08	49.94	50.41	50.41	-0.45%	3,300,351
Jul 6, 2026	54.04	54.54	50.10	50.64	50.64	-6.29%	6,904,865
Jul 3, 2026	53.85	56.06	53.60	54.04	54.04	0.56%	6,226,890
Jul 2, 2026	55.80	56.76	53.46	53.74	53.74	-4.45%	6,825,174
Jul 1, 2026	52.60	56.48	51.88	56.24	56.24	6.90%	12,147,490
Jun 30, 2026	52.45	53.28	51.12	52.61	52.61	-0.74%	5,613,766
Jun 29, 2026	50.01	53.28	47.29	53.00	53.00	5.85%	9,861,298
Jun 26, 2026	49.96	52.49	49.60	50.07	50.07	-0.60%	6,176,522
Jun 25, 2026	53.11	53.80	50.10	50.37	50.37	-6.45%	7,583,190
Jun 24, 2026	53.55	54.95	52.01	53.84	53.84	0.54%	6,174,974
Jun 23, 2026	52.28	55.90	52.28	53.55	53.55	1.04%	7,519,506
Jun 22, 2026	51.15	53.50	48.88	53.00	53.00	2.51%	9,432,744
Jun 18, 2026	52.00	54.37	50.80	51.70	51.70	-0.06%	5,616,868
Jun 17, 2026	52.75	53.70	51.45	51.73	51.73	-3.00%	5,467,499
Jun 16, 2026	54.21	55.43	53.21	53.33	53.33	-2.09%	7,183,577
Jun 15, 2026	53.88	54.74	52.87	54.47	54.47	4.01%	6,080,129
Jun 12, 2026	54.16	54.88	52.33	52.37	52.37	-2.00%	5,192,112
Jun 11, 2026	52.00	53.66	49.70	53.44	53.44	2.08%	7,292,123
Jun 10, 2026	51.12	54.44	50.81	52.35	52.35	1.02%	7,121,605
Jun 9, 2026	52.07	53.52	50.25	51.82	51.82	0.62%	6,103,023
Jun 8, 2026	55.53	57.41	51.00	51.50	51.50	-8.18%	10,444,880
Jun 5, 2026	53.33	57.80	52.00	56.09	56.09	6.98%	13,254,390
Jun 4, 2026	51.08	55.00	50.00	52.43	52.43	3.45%	9,507,306
Jun 3, 2026	49.89	52.60	49.01	50.68	50.68	1.64%	6,551,396
Jun 2, 2026	48.65	50.75	47.18	49.86	49.86	2.68%	6,650,347
Jun 1, 2026	49.16	50.36	47.91	48.56	48.56	-3.19%	6,412,354
May 29, 2026	50.60	53.09	49.10	50.16	50.16	-0.28%	9,428,673
May 28, 2026	49.79	50.75	48.00	50.30	50.30	0.96%	6,885,279
May 27, 2026	52.98	52.98	49.20	49.82	49.82	-5.86%	7,308,084
May 26, 2026	53.40	53.60	51.33	52.92	52.92	-0.82%	5,993,401
May 25, 2026	54.24	55.11	53.10	53.36	53.36	-3.46%	8,406,176
May 22, 2026	56.00	57.38	54.77	55.27	55.27	0.66%	7,206,718