Transportation Telecommunication & Information Development Inc.Ltd.Zhejiang (SHE:300469)
China · Delayed Price · Currency is CNY 54.90
-0.58 (-1.05%)
At close: Aug 26, 2026
SHE:300469 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |