Shenzhen Transsion Holdings Co., Ltd. (688036.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 138.50 | 141.41 | 137.29 | 139.08 | 139.08 | 4,216,212 |
| 22 May 2024 | 140.29 | 141.00 | 137.13 | 137.73 | 137.73 | 4,675,032 |
| 21 May 2024 | 135.30 | 142.00 | 135.10 | 141.00 | 141.00 | 9,172,068 |
| 20 May 2024 | 134.42 | 135.51 | 132.01 | 135.00 | 135.00 | 9,019,999 |
| 17 May 2024 | 137.75 | 139.11 | 135.00 | 137.14 | 137.14 | 4,820,106 |
| 16 May 2024 | 143.08 | 144.40 | 138.50 | 138.61 | 138.61 | 7,070,297 |
| 15 May 2024 | 146.00 | 147.58 | 142.86 | 143.05 | 143.05 | 2,731,721 |
| 14 May 2024 | 148.80 | 151.49 | 145.99 | 146.89 | 146.89 | 4,926,493 |
| 13 May 2024 | 145.00 | 150.50 | 143.88 | 147.51 | 147.51 | 5,948,623 |
| 10 May 2024 | 146.00 | 146.48 | 143.60 | 145.86 | 145.86 | 4,627,934 |
| 09 May 2024 | 144.15 | 146.00 | 142.84 | 145.33 | 145.33 | 5,395,967 |
| 08 May 2024 | 140.45 | 145.68 | 138.61 | 144.09 | 144.09 | 6,882,411 |
| 07 May 2024 | 142.16 | 142.44 | 138.00 | 140.45 | 140.45 | 8,126,931 |
| 06 May 2024 | 145.44 | 146.44 | 140.03 | 143.00 | 143.00 | 9,709,330 |
| 30 Apr 2024 | 148.37 | 148.37 | 144.00 | 144.00 | 144.00 | 5,048,357 |
| 29 Apr 2024 | 150.55 | 152.00 | 144.54 | 148.37 | 148.37 | 9,754,484 |
| 26 Apr 2024 | 145.00 | 152.23 | 145.00 | 148.85 | 148.85 | 7,986,533 |
| 25 Apr 2024 | 163.00 | 163.72 | 145.13 | 145.18 | 145.18 | 12,113,024 |
| 24 Apr 2024 | 165.96 | 165.96 | 158.89 | 162.91 | 162.91 | 4,239,179 |
| 23 Apr 2024 | 169.20 | 171.00 | 163.66 | 164.50 | 164.50 | 3,907,995 |
| 22 Apr 2024 | 171.00 | 172.20 | 168.65 | 170.72 | 170.72 | 2,626,821 |
| 19 Apr 2024 | 171.85 | 175.50 | 170.65 | 171.50 | 171.50 | 2,001,506 |
| 18 Apr 2024 | 172.69 | 179.17 | 171.01 | 172.54 | 172.54 | 3,981,915 |
| 17 Apr 2024 | 169.78 | 171.92 | 168.31 | 170.65 | 170.65 | 3,104,521 |
| 16 Apr 2024 | 170.99 | 172.29 | 167.55 | 171.34 | 171.34 | 3,949,959 |
| 15 Apr 2024 | 163.82 | 171.44 | 163.62 | 170.00 | 170.00 | 3,265,515 |
| 12 Apr 2024 | 162.61 | 167.00 | 161.06 | 164.24 | 164.24 | 2,669,469 |
| 11 Apr 2024 | 156.46 | 163.86 | 156.46 | 162.62 | 162.62 | 3,201,704 |
| 10 Apr 2024 | 156.78 | 158.45 | 153.68 | 157.57 | 157.57 | 2,148,472 |
| 09 Apr 2024 | 155.68 | 157.67 | 154.34 | 157.14 | 157.14 | 1,943,406 |
| 08 Apr 2024 | 155.61 | 158.88 | 153.01 | 156.46 | 156.46 | 3,960,627 |
| 03 Apr 2024 | 166.25 | 166.25 | 154.03 | 155.93 | 155.93 | 6,341,550 |
| 02 Apr 2024 | 167.57 | 171.64 | 165.10 | 166.20 | 166.20 | 2,929,413 |
| 01 Apr 2024 | 168.00 | 171.08 | 163.56 | 169.21 | 169.21 | 3,109,662 |
| 29 Mar 2024 | 163.00 | 165.30 | 161.67 | 168.27 | 168.27 | 1,294,178 |
| 28 Mar 2024 | 158.10 | 165.30 | 157.61 | 163.30 | 163.30 | 3,753,145 |
| 27 Mar 2024 | 156.66 | 159.35 | 156.17 | 157.29 | 157.29 | 2,547,544 |
| 26 Mar 2024 | 157.31 | 160.83 | 156.66 | 157.66 | 157.66 | 2,595,616 |
| 25 Mar 2024 | 160.93 | 164.10 | 158.50 | 159.04 | 159.04 | 3,315,116 |
| 22 Mar 2024 | 159.80 | 160.98 | 157.28 | 159.52 | 159.52 | 2,834,557 |
| 21 Mar 2024 | 162.85 | 163.60 | 159.36 | 159.80 | 159.80 | 3,786,001 |
| 20 Mar 2024 | 162.65 | 166.70 | 161.50 | 162.85 | 162.85 | 2,616,647 |
| 19 Mar 2024 | 164.55 | 168.50 | 163.98 | 164.00 | 164.00 | 2,190,854 |
| 18 Mar 2024 | 166.30 | 172.66 | 164.50 | 165.35 | 165.35 | 4,755,390 |
| 15 Mar 2024 | 161.80 | 167.82 | 160.39 | 167.00 | 167.00 | 3,212,265 |
| 14 Mar 2024 | 164.00 | 165.15 | 161.50 | 162.73 | 162.73 | 2,524,158 |
| 13 Mar 2024 | 165.00 | 166.93 | 163.33 | 164.50 | 164.50 | 2,444,798 |
| 12 Mar 2024 | 167.27 | 170.00 | 164.89 | 166.22 | 166.22 | 2,489,243 |
| 11 Mar 2024 | 167.68 | 170.33 | 164.87 | 168.27 | 168.27 | 2,996,614 |
| 08 Mar 2024 | 166.10 | 168.60 | 164.95 | 167.68 | 167.68 | 2,371,257 |
| 07 Mar 2024 | 169.94 | 170.99 | 166.22 | 168.30 | 168.30 | 3,607,953 |
| 06 Mar 2024 | 168.88 | 173.20 | 168.05 | 169.94 | 169.94 | 4,851,496 |
| 05 Mar 2024 | 165.68 | 172.67 | 164.29 | 167.27 | 167.27 | 5,509,865 |
| 04 Mar 2024 | 168.00 | 171.60 | 164.27 | 167.56 | 167.56 | 5,084,380 |
| 01 Mar 2024 | 158.72 | 166.14 | 156.80 | 165.26 | 165.26 | 4,782,407 |
| 29 Feb 2024 | 147.39 | 159.79 | 147.28 | 158.70 | 158.70 | 5,794,910 |
| 28 Feb 2024 | 152.22 | 152.86 | 148.20 | 148.20 | 148.20 | 4,082,312 |
| 27 Feb 2024 | 151.08 | 152.99 | 148.92 | 151.00 | 151.00 | 5,610,147 |
| 26 Feb 2024 | 153.01 | 155.50 | 150.50 | 153.18 | 153.18 | 2,623,254 |
| 23 Feb 2024 | 155.50 | 155.90 | 151.88 | 153.79 | 153.79 | 3,324,836 |
| 22 Feb 2024 | 155.01 | 157.24 | 151.02 | 154.90 | 154.90 | 3,132,152 |
| 21 Feb 2024 | 156.73 | 158.72 | 153.02 | 155.00 | 155.00 | 3,553,354 |
| 20 Feb 2024 | 153.87 | 161.50 | 152.01 | 159.00 | 159.00 | 3,505,486 |
| 19 Feb 2024 | 145.00 | 156.50 | 144.81 | 155.80 | 155.80 | 5,391,840 |
| 08 Feb 2024 | 161.15 | 163.79 | 144.60 | 148.00 | 148.00 | 7,218,359 |
| 07 Feb 2024 | 150.58 | 158.88 | 148.65 | 158.88 | 158.88 | 4,084,582 |
| 06 Feb 2024 | 142.50 | 150.79 | 141.89 | 150.12 | 150.12 | 3,839,617 |
| 05 Feb 2024 | 142.96 | 146.85 | 138.10 | 142.50 | 142.50 | 5,099,915 |
| 02 Feb 2024 | 139.50 | 144.47 | 138.59 | 141.37 | 141.37 | 3,867,011 |
| 01 Feb 2024 | 136.67 | 140.60 | 135.03 | 138.59 | 138.59 | 3,496,694 |
| 31 Jan 2024 | 135.00 | 141.99 | 133.67 | 136.65 | 136.65 | 3,771,216 |
| 30 Jan 2024 | 140.66 | 142.00 | 137.13 | 137.50 | 137.50 | 2,935,646 |
| 29 Jan 2024 | 144.19 | 148.96 | 141.63 | 142.00 | 142.00 | 3,139,309 |
| 26 Jan 2024 | 143.60 | 146.62 | 142.21 | 144.66 | 144.66 | 2,976,507 |
| 25 Jan 2024 | 139.00 | 148.00 | 138.20 | 145.00 | 145.00 | 4,694,734 |
| 24 Jan 2024 | 133.60 | 140.00 | 132.60 | 139.46 | 139.46 | 3,914,659 |
| 23 Jan 2024 | 132.75 | 139.01 | 131.31 | 132.49 | 132.49 | 3,241,977 |
| 22 Jan 2024 | 132.10 | 137.60 | 132.04 | 134.48 | 134.48 | 3,986,824 |
| 19 Jan 2024 | 134.69 | 134.69 | 130.11 | 133.60 | 133.60 | 2,578,629 |
| 18 Jan 2024 | 134.10 | 136.57 | 130.79 | 134.69 | 134.69 | 3,638,099 |
| 17 Jan 2024 | 133.25 | 139.00 | 132.35 | 134.54 | 134.54 | 3,918,187 |
| 16 Jan 2024 | 131.96 | 134.44 | 130.01 | 134.14 | 134.14 | 2,376,270 |
| 15 Jan 2024 | 132.13 | 134.80 | 130.68 | 132.52 | 132.52 | 1,884,245 |
| 12 Jan 2024 | 133.71 | 134.87 | 132.04 | 133.40 | 133.40 | 1,720,160 |
| 11 Jan 2024 | 128.66 | 135.50 | 127.90 | 133.79 | 133.79 | 3,375,623 |
| 10 Jan 2024 | 128.43 | 130.48 | 126.88 | 128.94 | 128.94 | 2,608,466 |
| 09 Jan 2024 | 130.98 | 132.89 | 128.51 | 129.90 | 129.90 | 3,292,169 |
| 08 Jan 2024 | 131.35 | 133.20 | 129.15 | 131.73 | 131.73 | 2,854,006 |
| 05 Jan 2024 | 132.17 | 135.17 | 131.00 | 131.85 | 131.85 | 3,583,649 |
| 04 Jan 2024 | 136.00 | 136.00 | 132.60 | 133.41 | 133.41 | 2,651,018 |
| 03 Jan 2024 | 133.00 | 136.89 | 132.51 | 136.25 | 136.25 | 3,660,225 |
| 02 Jan 2024 | 137.91 | 139.25 | 133.03 | 133.35 | 133.35 | 3,586,834 |
| 29 Dec 2023 | 133.00 | 139.28 | 132.60 | 138.40 | 138.40 | 3,666,130 |
| 28 Dec 2023 | 131.56 | 135.86 | 131.04 | 133.37 | 133.37 | 3,367,664 |
| 27 Dec 2023 | 133.00 | 133.20 | 128.00 | 132.30 | 132.30 | 3,789,257 |
| 26 Dec 2023 | 130.86 | 130.98 | 127.66 | 130.10 | 130.10 | 1,969,939 |
| 25 Dec 2023 | 130.00 | 130.87 | 127.70 | 130.31 | 130.31 | 2,725,953 |
| 22 Dec 2023 | 129.94 | 132.56 | 127.89 | 129.58 | 129.58 | 4,619,470 |
| 21 Dec 2023 | 125.02 | 130.50 | 124.50 | 129.90 | 129.90 | 5,528,732 |
| 20 Dec 2023 | 125.26 | 126.97 | 124.03 | 125.40 | 125.40 | 1,981,985 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.