Shenzhen Transsion Holdings Co., Ltd. (688036.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 85.27 | 89.27 | 83.91 | 88.58 | 88.58 | 10,533,450 |
| 13 June 2024 | 86.99 | 87.02 | 84.88 | 85.41 | 85.41 | 6,179,224 |
| 12 June 2024 | 85.94 | 88.96 | 85.31 | 86.95 | 86.95 | 10,399,811 |
| 11 June 2024 | 86.11 | 86.17 | 84.25 | 85.20 | 85.20 | 7,775,613 |
| 07 June 2024 | 88.15 | 88.69 | 85.32 | 85.91 | 85.91 | 6,246,108 |
| 07 June 2024 | 3 Dividend | |||||
| 07 June 2024 | 1.4:1 Stock split | |||||
| 06 June 2024 | 91.71 | 91.71 | 89.20 | 89.50 | 86.50 | 6,770,846 |
| 05 June 2024 | 93.93 | 93.93 | 91.02 | 91.44 | 88.38 | 9,008,522 |
| 04 June 2024 | 92.86 | 94.29 | 91.81 | 94.29 | 91.13 | 7,238,810 |
| 03 June 2024 | 93.57 | 94.05 | 91.04 | 92.81 | 89.70 | 8,598,114 |
| 31 May 2024 | 94.48 | 95.69 | 92.94 | 93.57 | 90.43 | 4,774,186 |
| 30 May 2024 | 95.39 | 96.72 | 94.09 | 94.86 | 91.68 | 4,230,557 |
| 29 May 2024 | 94.29 | 96.98 | 94.14 | 95.29 | 92.10 | 5,606,092 |
| 28 May 2024 | 90.71 | 97.07 | 90.68 | 95.59 | 92.39 | 10,699,815 |
| 27 May 2024 | 94.54 | 95.64 | 92.27 | 93.71 | 90.57 | 9,993,492 |
| 24 May 2024 | 99.21 | 99.38 | 94.31 | 94.36 | 91.20 | 9,363,643 |
| 23 May 2024 | 98.93 | 101.01 | 98.06 | 99.34 | 96.01 | 5,902,696 |
| 22 May 2024 | 100.21 | 100.71 | 97.95 | 98.38 | 95.08 | 6,545,044 |
| 21 May 2024 | 96.64 | 101.43 | 96.50 | 100.71 | 97.34 | 12,840,895 |
| 20 May 2024 | 96.01 | 96.79 | 94.29 | 96.43 | 93.20 | 12,627,998 |
| 17 May 2024 | 98.39 | 99.36 | 96.43 | 97.96 | 94.67 | 6,748,148 |
| 16 May 2024 | 102.20 | 103.14 | 98.93 | 99.01 | 95.69 | 9,898,415 |
| 15 May 2024 | 104.29 | 105.41 | 102.04 | 102.18 | 98.75 | 3,824,409 |
| 14 May 2024 | 106.29 | 108.21 | 104.28 | 104.92 | 101.40 | 6,897,090 |
| 13 May 2024 | 103.57 | 107.50 | 102.77 | 105.36 | 101.83 | 8,328,072 |
| 10 May 2024 | 104.29 | 104.63 | 102.57 | 104.19 | 100.69 | 6,479,107 |
| 09 May 2024 | 102.96 | 104.29 | 102.03 | 103.81 | 100.33 | 7,554,353 |
| 08 May 2024 | 100.32 | 104.06 | 99.01 | 102.92 | 99.47 | 9,635,375 |
| 07 May 2024 | 101.54 | 101.74 | 98.57 | 100.32 | 96.96 | 11,377,703 |
| 06 May 2024 | 103.89 | 104.60 | 100.02 | 102.14 | 98.72 | 13,593,062 |
| 30 Apr 2024 | 148.37 | 148.37 | 144.00 | 144.00 | 139.17 | 5,048,357 |
| 29 Apr 2024 | 150.55 | 152.00 | 144.54 | 148.37 | 143.40 | 9,754,484 |
| 26 Apr 2024 | 145.00 | 152.23 | 145.00 | 148.85 | 143.86 | 7,986,533 |
| 25 Apr 2024 | 163.00 | 163.72 | 145.13 | 145.18 | 140.31 | 12,113,024 |
| 24 Apr 2024 | 165.96 | 165.96 | 158.89 | 162.91 | 157.45 | 4,239,179 |
| 23 Apr 2024 | 169.20 | 171.00 | 163.66 | 164.50 | 158.99 | 3,907,995 |
| 22 Apr 2024 | 171.00 | 172.20 | 168.65 | 170.72 | 165.00 | 2,626,821 |
| 19 Apr 2024 | 171.85 | 175.50 | 170.65 | 171.50 | 165.75 | 2,001,506 |
| 18 Apr 2024 | 172.69 | 179.17 | 171.01 | 172.54 | 166.76 | 3,981,915 |
| 17 Apr 2024 | 169.78 | 171.92 | 168.31 | 170.65 | 164.93 | 3,104,521 |
| 16 Apr 2024 | 170.99 | 172.29 | 167.55 | 171.34 | 165.60 | 3,949,959 |
| 15 Apr 2024 | 163.82 | 171.44 | 163.62 | 170.00 | 164.30 | 3,265,515 |
| 12 Apr 2024 | 162.61 | 167.00 | 161.06 | 164.24 | 158.73 | 2,669,469 |
| 11 Apr 2024 | 156.46 | 163.86 | 156.46 | 162.62 | 157.17 | 3,201,704 |
| 10 Apr 2024 | 156.78 | 158.45 | 153.68 | 157.57 | 152.29 | 2,148,472 |
| 09 Apr 2024 | 155.68 | 157.67 | 154.34 | 157.14 | 151.87 | 1,943,406 |
| 08 Apr 2024 | 155.61 | 158.88 | 153.01 | 156.46 | 151.22 | 3,960,627 |
| 03 Apr 2024 | 166.25 | 166.25 | 154.03 | 155.93 | 150.70 | 6,341,550 |
| 02 Apr 2024 | 167.57 | 171.64 | 165.10 | 166.20 | 160.63 | 2,929,413 |
| 01 Apr 2024 | 168.00 | 171.08 | 163.56 | 169.21 | 163.54 | 3,109,662 |
| 29 Mar 2024 | 163.00 | 165.30 | 161.67 | 168.27 | 162.63 | 1,294,178 |
| 28 Mar 2024 | 158.10 | 165.30 | 157.61 | 163.30 | 157.83 | 3,753,145 |
| 27 Mar 2024 | 156.66 | 159.35 | 156.17 | 157.29 | 152.02 | 2,547,544 |
| 26 Mar 2024 | 157.31 | 160.83 | 156.66 | 157.66 | 152.38 | 2,595,616 |
| 25 Mar 2024 | 160.93 | 164.10 | 158.50 | 159.04 | 153.71 | 3,315,116 |
| 22 Mar 2024 | 159.80 | 160.98 | 157.28 | 159.52 | 154.17 | 2,834,557 |
| 21 Mar 2024 | 162.85 | 163.60 | 159.36 | 159.80 | 154.44 | 3,786,001 |
| 20 Mar 2024 | 162.65 | 166.70 | 161.50 | 162.85 | 157.39 | 2,616,647 |
| 19 Mar 2024 | 164.55 | 168.50 | 163.98 | 164.00 | 158.50 | 2,190,854 |
| 18 Mar 2024 | 166.30 | 172.66 | 164.50 | 165.35 | 159.81 | 4,755,390 |
| 15 Mar 2024 | 161.80 | 167.82 | 160.39 | 167.00 | 161.40 | 3,212,265 |
| 14 Mar 2024 | 164.00 | 165.15 | 161.50 | 162.73 | 157.28 | 2,524,158 |
| 13 Mar 2024 | 165.00 | 166.93 | 163.33 | 164.50 | 158.99 | 2,444,798 |
| 12 Mar 2024 | 167.27 | 170.00 | 164.89 | 166.22 | 160.65 | 2,489,243 |
| 11 Mar 2024 | 167.68 | 170.33 | 164.87 | 168.27 | 162.63 | 2,996,614 |
| 08 Mar 2024 | 166.10 | 168.60 | 164.95 | 167.68 | 162.06 | 2,371,257 |
| 07 Mar 2024 | 169.94 | 170.99 | 166.22 | 168.30 | 162.66 | 3,607,953 |
| 06 Mar 2024 | 168.88 | 173.20 | 168.05 | 169.94 | 164.24 | 4,851,496 |
| 05 Mar 2024 | 165.68 | 172.67 | 164.29 | 167.27 | 161.66 | 5,509,865 |
| 04 Mar 2024 | 168.00 | 171.60 | 164.27 | 167.56 | 161.94 | 5,084,380 |
| 01 Mar 2024 | 158.72 | 166.14 | 156.80 | 165.26 | 159.72 | 4,782,407 |
| 29 Feb 2024 | 147.39 | 159.79 | 147.28 | 158.70 | 153.38 | 5,794,910 |
| 28 Feb 2024 | 152.22 | 152.86 | 148.20 | 148.20 | 143.23 | 4,082,312 |
| 27 Feb 2024 | 151.08 | 152.99 | 148.92 | 151.00 | 145.94 | 5,610,147 |
| 26 Feb 2024 | 153.01 | 155.50 | 150.50 | 153.18 | 148.05 | 2,623,254 |
| 23 Feb 2024 | 155.50 | 155.90 | 151.88 | 153.79 | 148.64 | 3,324,836 |
| 22 Feb 2024 | 155.01 | 157.24 | 151.02 | 154.90 | 149.71 | 3,132,152 |
| 21 Feb 2024 | 156.73 | 158.72 | 153.02 | 155.00 | 149.80 | 3,553,354 |
| 20 Feb 2024 | 153.87 | 161.50 | 152.01 | 159.00 | 153.67 | 3,505,486 |
| 19 Feb 2024 | 145.00 | 156.50 | 144.81 | 155.80 | 150.58 | 5,391,840 |
| 08 Feb 2024 | 161.15 | 163.79 | 144.60 | 148.00 | 143.04 | 7,218,359 |
| 07 Feb 2024 | 150.58 | 158.88 | 148.65 | 158.88 | 153.55 | 4,084,582 |
| 06 Feb 2024 | 142.50 | 150.79 | 141.89 | 150.12 | 145.09 | 3,839,617 |
| 05 Feb 2024 | 142.96 | 146.85 | 138.10 | 142.50 | 137.72 | 5,099,915 |
| 02 Feb 2024 | 139.50 | 144.47 | 138.59 | 141.37 | 136.63 | 3,867,011 |
| 01 Feb 2024 | 136.67 | 140.60 | 135.03 | 138.59 | 133.94 | 3,496,694 |
| 31 Jan 2024 | 135.00 | 141.99 | 133.67 | 136.65 | 132.07 | 3,771,216 |
| 30 Jan 2024 | 140.66 | 142.00 | 137.13 | 137.50 | 132.89 | 2,935,646 |
| 29 Jan 2024 | 144.19 | 148.96 | 141.63 | 142.00 | 137.24 | 3,139,309 |
| 26 Jan 2024 | 143.60 | 146.62 | 142.21 | 144.66 | 139.81 | 2,976,507 |
| 25 Jan 2024 | 139.00 | 148.00 | 138.20 | 145.00 | 140.14 | 4,694,734 |
| 24 Jan 2024 | 133.60 | 140.00 | 132.60 | 139.46 | 134.79 | 3,914,659 |
| 23 Jan 2024 | 132.75 | 139.01 | 131.31 | 132.49 | 128.05 | 3,241,977 |
| 22 Jan 2024 | 132.10 | 137.60 | 132.04 | 134.48 | 129.97 | 3,986,824 |
| 19 Jan 2024 | 134.69 | 134.69 | 130.11 | 133.60 | 129.12 | 2,578,629 |
| 18 Jan 2024 | 134.10 | 136.57 | 130.79 | 134.69 | 130.18 | 3,638,099 |
| 17 Jan 2024 | 133.25 | 139.00 | 132.35 | 134.54 | 130.03 | 3,918,187 |
| 16 Jan 2024 | 131.96 | 134.44 | 130.01 | 134.14 | 129.64 | 2,376,270 |
| 15 Jan 2024 | 132.13 | 134.80 | 130.68 | 132.52 | 128.08 | 1,884,245 |
| *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.