Shenzhen Transsion Holdings Co., Ltd. (688036.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | - |
| Jul 04, 2024 | 74.76 | 75.69 | 74.03 | 74.11 | 74.11 | 3,791,152 |
| Jul 03, 2024 | 75.01 | 75.78 | 74.22 | 74.50 | 74.50 | 4,190,605 |
| Jul 02, 2024 | 77.20 | 77.70 | 75.08 | 75.36 | 75.36 | 5,823,589 |
| Jul 01, 2024 | 76.00 | 78.37 | 75.14 | 77.75 | 77.75 | 5,538,434 |
| Jun 28, 2024 | 77.25 | 78.39 | 76.16 | 76.54 | 76.54 | 5,378,594 |
| Jun 27, 2024 | 78.14 | 78.28 | 76.76 | 76.76 | 76.76 | 4,404,472 |
| Jun 26, 2024 | 78.09 | 78.85 | 77.02 | 78.20 | 78.20 | 5,297,931 |
| Jun 25, 2024 | 79.16 | 79.70 | 77.01 | 77.60 | 77.60 | 6,395,104 |
| Jun 24, 2024 | 80.46 | 81.20 | 79.00 | 79.18 | 79.18 | 6,319,415 |
| Jun 21, 2024 | 81.21 | 81.71 | 80.11 | 81.40 | 81.40 | 5,512,067 |
| Jun 20, 2024 | 84.24 | 84.37 | 81.30 | 81.60 | 81.60 | 6,447,626 |
| Jun 19, 2024 | 84.80 | 85.00 | 82.37 | 83.56 | 83.56 | 6,961,034 |
| Jun 18, 2024 | 85.88 | 87.23 | 84.05 | 84.87 | 84.87 | 7,750,469 |
| Jun 17, 2024 | 87.88 | 88.83 | 85.50 | 85.90 | 85.90 | 9,155,793 |
| Jun 14, 2024 | 85.27 | 89.27 | 83.91 | 88.58 | 88.58 | 10,533,450 |
| Jun 13, 2024 | 86.99 | 87.02 | 84.88 | 85.41 | 85.41 | 6,179,224 |
| Jun 12, 2024 | 85.94 | 88.96 | 85.31 | 86.95 | 86.95 | 10,399,811 |
| Jun 11, 2024 | 86.11 | 86.17 | 84.25 | 85.20 | 85.20 | 7,775,613 |
| Jun 07, 2024 | 88.15 | 88.69 | 85.32 | 85.91 | 85.91 | 6,246,108 |
| Jun 07, 2024 | 3 Dividend | |||||
| Jun 07, 2024 | 1.4:1 Stock Split | |||||
| Jun 06, 2024 | 91.71 | 91.71 | 89.20 | 89.50 | 86.50 | 6,770,846 |
| Jun 05, 2024 | 93.93 | 93.93 | 91.02 | 91.44 | 88.38 | 9,008,522 |
| Jun 04, 2024 | 92.86 | 94.29 | 91.81 | 94.29 | 91.13 | 7,238,810 |
| Jun 03, 2024 | 93.57 | 94.05 | 91.04 | 92.81 | 89.70 | 8,598,114 |
| May 31, 2024 | 94.48 | 95.69 | 92.94 | 93.57 | 90.43 | 4,774,186 |
| May 30, 2024 | 95.39 | 96.72 | 94.09 | 94.86 | 91.68 | 4,230,557 |
| May 29, 2024 | 94.29 | 96.98 | 94.14 | 95.29 | 92.10 | 5,606,092 |
| May 28, 2024 | 90.71 | 97.07 | 90.68 | 95.59 | 92.39 | 10,699,815 |
| May 27, 2024 | 94.54 | 95.64 | 92.27 | 93.71 | 90.57 | 9,993,492 |
| May 24, 2024 | 99.21 | 99.38 | 94.31 | 94.36 | 91.20 | 9,363,643 |
| May 23, 2024 | 98.93 | 101.01 | 98.06 | 99.34 | 96.01 | 5,902,696 |
| May 22, 2024 | 100.21 | 100.71 | 97.95 | 98.38 | 95.08 | 6,545,044 |
| May 21, 2024 | 96.64 | 101.43 | 96.50 | 100.71 | 97.34 | 12,840,895 |
| May 20, 2024 | 96.01 | 96.79 | 94.29 | 96.43 | 93.20 | 12,627,998 |
| May 17, 2024 | 98.39 | 99.36 | 96.43 | 97.96 | 94.67 | 6,748,148 |
| May 16, 2024 | 102.20 | 103.14 | 98.93 | 99.01 | 95.69 | 9,898,415 |
| May 15, 2024 | 104.29 | 105.41 | 102.04 | 102.18 | 98.75 | 3,824,409 |
| May 14, 2024 | 106.29 | 108.21 | 104.28 | 104.92 | 101.40 | 6,897,090 |
| May 13, 2024 | 103.57 | 107.50 | 102.77 | 105.36 | 101.83 | 8,328,072 |
| May 10, 2024 | 104.29 | 104.63 | 102.57 | 104.19 | 100.69 | 6,479,107 |
| May 09, 2024 | 102.96 | 104.29 | 102.03 | 103.81 | 100.33 | 7,554,353 |
| May 08, 2024 | 100.32 | 104.06 | 99.01 | 102.92 | 99.47 | 9,635,375 |
| May 07, 2024 | 101.54 | 101.74 | 98.57 | 100.32 | 96.96 | 11,377,703 |
| May 06, 2024 | 103.89 | 104.60 | 100.02 | 102.14 | 98.72 | 13,593,062 |
| Apr 30, 2024 | 148.37 | 148.37 | 144.00 | 144.00 | 139.17 | 5,048,357 |
| Apr 29, 2024 | 150.55 | 152.00 | 144.54 | 148.37 | 143.40 | 9,754,484 |
| Apr 26, 2024 | 145.00 | 152.23 | 145.00 | 148.85 | 143.86 | 7,986,533 |
| Apr 25, 2024 | 163.00 | 163.72 | 145.13 | 145.18 | 140.31 | 12,113,024 |
| Apr 24, 2024 | 165.96 | 165.96 | 158.89 | 162.91 | 157.45 | 4,239,179 |
| Apr 23, 2024 | 169.20 | 171.00 | 163.66 | 164.50 | 158.99 | 3,907,995 |
| Apr 22, 2024 | 171.00 | 172.20 | 168.65 | 170.72 | 165.00 | 2,626,821 |
| Apr 19, 2024 | 171.85 | 175.50 | 170.65 | 171.50 | 165.75 | 2,001,506 |
| Apr 18, 2024 | 172.69 | 179.17 | 171.01 | 172.54 | 166.76 | 3,981,915 |
| Apr 17, 2024 | 169.78 | 171.92 | 168.31 | 170.65 | 164.93 | 3,104,521 |
| Apr 16, 2024 | 170.99 | 172.29 | 167.55 | 171.34 | 165.60 | 3,949,959 |
| Apr 15, 2024 | 163.82 | 171.44 | 163.62 | 170.00 | 164.30 | 3,265,515 |
| Apr 12, 2024 | 162.61 | 167.00 | 161.06 | 164.24 | 158.73 | 2,669,469 |
| Apr 11, 2024 | 156.46 | 163.86 | 156.46 | 162.62 | 157.17 | 3,201,704 |
| Apr 10, 2024 | 156.78 | 158.45 | 153.68 | 157.57 | 152.29 | 2,148,472 |
| Apr 09, 2024 | 155.68 | 157.67 | 154.34 | 157.14 | 151.87 | 1,943,406 |
| Apr 08, 2024 | 155.61 | 158.88 | 153.01 | 156.46 | 151.22 | 3,960,627 |
| Apr 03, 2024 | 166.25 | 166.25 | 154.03 | 155.93 | 150.70 | 6,341,550 |
| Apr 02, 2024 | 167.57 | 171.64 | 165.10 | 166.20 | 160.63 | 2,929,413 |
| Apr 01, 2024 | 168.00 | 171.08 | 163.56 | 169.21 | 163.54 | 3,109,662 |
| Mar 29, 2024 | 163.00 | 165.30 | 161.67 | 168.27 | 162.63 | 1,294,178 |
| Mar 28, 2024 | 158.10 | 165.30 | 157.61 | 163.30 | 157.83 | 3,753,145 |
| Mar 27, 2024 | 156.66 | 159.35 | 156.17 | 157.29 | 152.02 | 2,547,544 |
| Mar 26, 2024 | 157.31 | 160.83 | 156.66 | 157.66 | 152.38 | 2,595,616 |
| Mar 25, 2024 | 160.93 | 164.10 | 158.50 | 159.04 | 153.71 | 3,315,116 |
| Mar 22, 2024 | 159.80 | 160.98 | 157.28 | 159.52 | 154.17 | 2,834,557 |
| Mar 21, 2024 | 162.85 | 163.60 | 159.36 | 159.80 | 154.44 | 3,786,001 |
| Mar 20, 2024 | 162.65 | 166.70 | 161.50 | 162.85 | 157.39 | 2,616,647 |
| Mar 19, 2024 | 164.55 | 168.50 | 163.98 | 164.00 | 158.50 | 2,190,854 |
| Mar 18, 2024 | 166.30 | 172.66 | 164.50 | 165.35 | 159.81 | 4,755,390 |
| Mar 15, 2024 | 161.80 | 167.82 | 160.39 | 167.00 | 161.40 | 3,212,265 |
| Mar 14, 2024 | 164.00 | 165.15 | 161.50 | 162.73 | 157.28 | 2,524,158 |
| Mar 13, 2024 | 165.00 | 166.93 | 163.33 | 164.50 | 158.99 | 2,444,798 |
| Mar 12, 2024 | 167.27 | 170.00 | 164.89 | 166.22 | 160.65 | 2,489,243 |
| Mar 11, 2024 | 167.68 | 170.33 | 164.87 | 168.27 | 162.63 | 2,996,614 |
| Mar 08, 2024 | 166.10 | 168.60 | 164.95 | 167.68 | 162.06 | 2,371,257 |
| Mar 07, 2024 | 169.94 | 170.99 | 166.22 | 168.30 | 162.66 | 3,607,953 |
| Mar 06, 2024 | 168.88 | 173.20 | 168.05 | 169.94 | 164.24 | 4,851,496 |
| Mar 05, 2024 | 165.68 | 172.67 | 164.29 | 167.27 | 161.66 | 5,509,865 |
| Mar 04, 2024 | 168.00 | 171.60 | 164.27 | 167.56 | 161.94 | 5,084,380 |
| Mar 01, 2024 | 158.72 | 166.14 | 156.80 | 165.26 | 159.72 | 4,782,407 |
| Feb 29, 2024 | 147.39 | 159.79 | 147.28 | 158.70 | 153.38 | 5,794,910 |
| Feb 28, 2024 | 152.22 | 152.86 | 148.20 | 148.20 | 143.23 | 4,082,312 |
| Feb 27, 2024 | 151.08 | 152.99 | 148.92 | 151.00 | 145.94 | 5,610,147 |
| Feb 26, 2024 | 153.01 | 155.50 | 150.50 | 153.18 | 148.05 | 2,623,254 |
| Feb 23, 2024 | 155.50 | 155.90 | 151.88 | 153.79 | 148.64 | 3,324,836 |
| Feb 22, 2024 | 155.01 | 157.24 | 151.02 | 154.90 | 149.71 | 3,132,152 |
| Feb 21, 2024 | 156.73 | 158.72 | 153.02 | 155.00 | 149.80 | 3,553,354 |
| Feb 20, 2024 | 153.87 | 161.50 | 152.01 | 159.00 | 153.67 | 3,505,486 |
| Feb 19, 2024 | 145.00 | 156.50 | 144.81 | 155.80 | 150.58 | 5,391,840 |
| Feb 08, 2024 | 161.15 | 163.79 | 144.60 | 148.00 | 143.04 | 7,218,359 |
| Feb 07, 2024 | 150.58 | 158.88 | 148.65 | 158.88 | 153.55 | 4,084,582 |
| Feb 06, 2024 | 142.50 | 150.79 | 141.89 | 150.12 | 145.09 | 3,839,617 |
| Feb 05, 2024 | 142.96 | 146.85 | 138.10 | 142.50 | 137.72 | 5,099,915 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.