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

China · Delayed Price · Currency is CNY

50.30

+0.48 (0.96%)

At close: May 28, 2026

SHE:300469 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	58.67	60.15	54.76	54.91	54.91	-7.17%	9,487,751
May 20, 2026	62.96	62.96	58.20	59.15	59.15	-5.86%	10,344,751
May 19, 2026	60.28	63.33	58.92	62.83	62.83	3.66%	9,139,385
May 18, 2026	61.01	63.98	60.00	60.61	60.61	0.35%	11,198,140
May 15, 2026	60.60	62.10	58.01	60.40	60.40	0.13%	9,461,785
May 14, 2026	62.27	63.27	60.21	60.32	60.32	-3.01%	7,618,888
May 13, 2026	63.01	64.35	61.33	62.19	62.19	-0.64%	8,964,577
May 12, 2026	61.19	63.53	60.20	62.59	62.59	1.29%	10,291,145
May 11, 2026	62.01	63.20	60.90	61.79	61.79	0.65%	10,280,451
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