Shenzhen Transsion Holdings Co., Ltd. (SHA:688036)
China
· Delayed Price · Currency is CNY 94.94
-2.56 (-2.63%)
Sep 29, 2025, 1:45 PM CST
SHA:688036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 103.50 | 103.90 | 97.18 | 97.50 | 97.50 | -5.52% | 19,405,406 |
| Sep 25, 2025 | 97.18 | 104.90 | 97.10 | 103.20 | 103.20 | 5.86% | 24,676,668 |
| Sep 24, 2025 | 97.16 | 101.50 | 94.85 | 97.49 | 97.49 | -0.85% | 21,234,870 |
| Sep 23, 2025 | 97.26 | 103.79 | 95.33 | 98.33 | 98.33 | 3.51% | 27,833,755 |
| Sep 22, 2025 | 94.90 | 98.66 | 94.05 | 95.00 | 95.00 | 3.15% | 20,818,251 |
| Sep 19, 2025 | 93.50 | 95.30 | 91.11 | 92.10 | 92.10 | -0.97% | 13,801,165 |
| Sep 18, 2025 | 89.22 | 95.00 | 88.82 | 93.00 | 93.00 | 4.25% | 21,614,342 |
| Sep 17, 2025 | 88.80 | 92.20 | 88.31 | 89.21 | 89.21 | -0.45% | 12,074,454 |
| Sep 16, 2025 | 88.78 | 93.63 | 88.38 | 89.61 | 89.61 | 0.91% | 17,240,859 |
| Sep 15, 2025 | 86.84 | 90.99 | 85.50 | 88.80 | 88.80 | 2.83% | 18,822,558 |
| Sep 12, 2025 | 90.80 | 91.40 | 86.02 | 86.36 | 86.36 | -7.49% | 21,257,003 |
| Sep 11, 2025 | 93.41 | 94.00 | 89.77 | 93.35 | 93.35 | -0.95% | 14,207,711 |
| Sep 10, 2025 | 95.01 | 96.27 | 90.09 | 94.25 | 93.45 | -0.79% | 16,009,180 |
| Sep 9, 2025 | 87.89 | 99.49 | 87.75 | 95.00 | 94.19 | 7.50% | 22,016,754 |
| Sep 8, 2025 | 83.00 | 88.77 | 82.69 | 88.37 | 87.62 | 6.05% | 14,622,271 |
| Sep 5, 2025 | 81.20 | 84.32 | 80.00 | 83.33 | 82.62 | 1.87% | 8,731,635 |
| Sep 4, 2025 | 85.42 | 86.95 | 80.60 | 81.80 | 81.11 | -4.22% | 11,819,743 |
| Sep 3, 2025 | 87.36 | 89.25 | 84.99 | 85.40 | 84.68 | -2.01% | 10,038,148 |
| Sep 2, 2025 | 89.33 | 90.15 | 86.20 | 87.15 | 86.41 | -3.17% | 9,700,282 |
| Sep 1, 2025 | 91.00 | 92.82 | 87.85 | 90.00 | 89.24 | -0.01% | 14,239,673 |
| Aug 29, 2025 | 83.92 | 90.99 | 83.80 | 90.01 | 89.25 | 7.17% | 20,017,360 |
| Aug 28, 2025 | 84.42 | 87.50 | 82.31 | 83.99 | 83.28 | -1.57% | 15,702,045 |
| Aug 27, 2025 | 83.99 | 90.00 | 83.99 | 85.33 | 84.61 | 1.56% | 16,607,198 |
| Aug 26, 2025 | 84.10 | 85.29 | 83.61 | 84.02 | 83.31 | -0.51% | 6,678,306 |
| Aug 25, 2025 | 84.68 | 85.70 | 83.13 | 84.45 | 83.73 | 0.73% | 11,276,633 |
| Aug 22, 2025 | 82.00 | 84.17 | 81.65 | 83.84 | 83.13 | 2.19% | 9,412,611 |
| Aug 21, 2025 | 82.56 | 83.99 | 81.60 | 82.04 | 81.34 | -0.62% | 6,683,659 |
| Aug 20, 2025 | 81.70 | 83.79 | 81.21 | 82.55 | 81.85 | 1.04% | 7,635,773 |
| Aug 19, 2025 | 82.50 | 83.45 | 81.51 | 81.70 | 81.01 | -1.09% | 6,042,918 |
| Aug 18, 2025 | 81.68 | 84.27 | 81.02 | 82.60 | 81.90 | 1.20% | 8,394,458 |
| Aug 15, 2025 | 80.83 | 83.89 | 80.60 | 81.62 | 80.93 | 1.13% | 9,731,700 |
| Aug 14, 2025 | 82.71 | 83.12 | 80.53 | 80.71 | 80.02 | -2.42% | 8,267,797 |
| Aug 13, 2025 | 85.02 | 86.46 | 82.29 | 82.71 | 82.01 | -2.71% | 11,884,170 |
| Aug 12, 2025 | 85.50 | 86.86 | 84.66 | 85.01 | 84.29 | -2.17% | 7,354,579 |
| Aug 11, 2025 | 86.51 | 87.59 | 85.42 | 86.90 | 86.16 | - | 6,519,598 |
| Aug 8, 2025 | 84.80 | 87.16 | 84.37 | 86.90 | 86.16 | 2.12% | 7,607,288 |
| Aug 7, 2025 | 83.92 | 87.38 | 83.92 | 85.10 | 84.38 | -0.60% | 5,993,836 |
| Aug 6, 2025 | 84.09 | 86.43 | 83.03 | 85.61 | 84.88 | 1.30% | 9,476,468 |
| Aug 5, 2025 | 84.20 | 84.99 | 83.26 | 84.51 | 83.79 | -0.46% | 8,569,451 |
| Aug 4, 2025 | 79.91 | 85.04 | 79.58 | 84.90 | 84.18 | 7.33% | 19,552,248 |
| Aug 1, 2025 | 76.14 | 79.36 | 76.10 | 79.10 | 78.43 | 3.76% | 14,475,994 |
| Jul 31, 2025 | 74.50 | 76.86 | 74.16 | 76.23 | 75.58 | 2.12% | 9,900,056 |
| Jul 30, 2025 | 75.45 | 76.00 | 74.43 | 74.65 | 74.02 | -1.20% | 5,860,616 |
| Jul 29, 2025 | 75.70 | 76.09 | 74.70 | 75.56 | 74.92 | -0.67% | 5,784,095 |
| Jul 28, 2025 | 76.67 | 77.05 | 75.81 | 76.07 | 75.42 | -0.17% | 5,811,380 |
| Jul 25, 2025 | 76.00 | 76.67 | 75.41 | 76.20 | 75.55 | 0.21% | 5,849,194 |
| Jul 24, 2025 | 74.77 | 77.16 | 73.80 | 76.04 | 75.39 | 1.70% | 8,210,562 |
| Jul 23, 2025 | 75.11 | 75.80 | 74.43 | 74.77 | 74.14 | -0.51% | 7,908,317 |
| Jul 22, 2025 | 74.19 | 75.64 | 72.86 | 75.15 | 74.51 | 1.44% | 8,482,060 |
| Jul 21, 2025 | 74.69 | 74.71 | 73.81 | 74.08 | 73.45 | -0.82% | 4,818,726 |