Transportation Telecommunication & Information Development Inc.Ltd.Zhejiang (SHE:300469)
China
· Delayed Price · Currency is CNY 78.23
-4.42 (-5.35%)
At close: Sep 26, 2025
SHE:300469 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 82.07 | 82.82 | 77.68 | 78.23 | 78.23 | -5.35% | 15,609,267 |
| Sep 25, 2025 | 83.00 | 84.65 | 81.30 | 82.65 | 82.65 | -1.98% | 11,109,377 |
| Sep 24, 2025 | 86.14 | 86.49 | 82.67 | 84.32 | 84.32 | -2.89% | 11,450,616 |
| Sep 23, 2025 | 88.00 | 89.70 | 83.49 | 86.83 | 86.83 | -0.29% | 13,028,824 |
| Sep 22, 2025 | 88.25 | 89.99 | 82.36 | 87.08 | 87.08 | 0.55% | 16,576,898 |
| Sep 19, 2025 | 89.80 | 90.80 | 85.30 | 86.60 | 86.60 | -2.47% | 15,281,241 |
| Sep 18, 2025 | 89.24 | 92.50 | 87.31 | 88.79 | 88.79 | -0.01% | 18,518,271 |
| Sep 17, 2025 | 81.00 | 90.99 | 81.00 | 88.80 | 88.80 | 10.81% | 19,743,269 |
| Sep 16, 2025 | 79.39 | 80.49 | 77.00 | 80.14 | 80.14 | 2.19% | 15,935,380 |
| Sep 15, 2025 | 72.00 | 80.80 | 71.20 | 78.42 | 78.42 | 13.83% | 22,087,665 |
| Sep 12, 2025 | 72.30 | 72.50 | 68.58 | 68.89 | 68.89 | -3.99% | 14,342,304 |
| Sep 11, 2025 | 70.00 | 73.58 | 67.10 | 71.75 | 71.75 | 4.18% | 15,924,389 |
| Sep 10, 2025 | 68.20 | 71.71 | 65.00 | 68.87 | 68.87 | 1.43% | 16,030,133 |
| Sep 9, 2025 | 70.02 | 70.78 | 64.10 | 67.90 | 67.90 | -4.84% | 17,722,567 |
| Sep 8, 2025 | 69.50 | 72.00 | 67.73 | 71.35 | 71.35 | 4.15% | 18,792,721 |
| Sep 5, 2025 | 63.19 | 70.50 | 62.22 | 68.51 | 68.51 | 8.94% | 23,143,786 |
| Sep 4, 2025 | 66.01 | 67.86 | 61.01 | 62.89 | 62.89 | -4.65% | 24,611,015 |
| Sep 3, 2025 | 61.68 | 68.88 | 61.02 | 65.96 | 65.96 | 9.75% | 21,711,124 |
| Sep 2, 2025 | 60.76 | 61.77 | 58.30 | 60.10 | 60.10 | -0.30% | 15,841,353 |
| Sep 1, 2025 | 56.12 | 62.55 | 56.12 | 60.28 | 60.28 | 8.18% | 19,321,777 |
| Aug 29, 2025 | 56.00 | 58.00 | 54.01 | 55.72 | 55.72 | 0.67% | 16,217,092 |
| Aug 28, 2025 | 51.15 | 56.80 | 49.20 | 55.35 | 55.35 | 6.85% | 22,442,142 |
| Aug 27, 2025 | 52.76 | 54.80 | 51.38 | 51.80 | 51.80 | -3.16% | 14,548,750 |
| Aug 26, 2025 | 50.05 | 54.30 | 49.91 | 53.49 | 53.49 | 6.41% | 16,911,339 |
| Aug 25, 2025 | 50.00 | 51.13 | 48.88 | 50.27 | 50.27 | 0.06% | 15,047,180 |
| Aug 22, 2025 | 49.22 | 50.60 | 49.21 | 50.24 | 50.24 | 0.74% | 14,261,445 |
| Aug 21, 2025 | 44.41 | 51.30 | 44.40 | 49.87 | 49.87 | 12.19% | 25,438,934 |
| Aug 20, 2025 | 44.76 | 44.97 | 43.01 | 44.45 | 44.45 | -1.07% | 9,403,366 |
| Aug 19, 2025 | 46.00 | 47.18 | 44.55 | 44.93 | 44.93 | -1.94% | 13,033,341 |
| Aug 18, 2025 | 43.80 | 46.65 | 43.07 | 45.82 | 45.82 | 4.64% | 15,487,541 |
| Aug 15, 2025 | 42.69 | 44.64 | 42.25 | 43.79 | 43.79 | 1.98% | 10,540,075 |
| Aug 14, 2025 | 43.39 | 44.46 | 42.88 | 42.94 | 42.94 | -1.60% | 8,780,885 |
| Aug 13, 2025 | 43.00 | 43.75 | 42.69 | 43.64 | 43.64 | 1.28% | 7,378,665 |
| Aug 12, 2025 | 43.52 | 43.97 | 42.81 | 43.09 | 43.09 | -1.10% | 6,436,900 |
| Aug 11, 2025 | 42.53 | 44.30 | 41.30 | 43.57 | 43.57 | 1.75% | 10,656,739 |
| Aug 8, 2025 | 42.18 | 43.12 | 42.10 | 42.82 | 42.82 | 0.02% | 6,238,998 |
| Aug 7, 2025 | 42.70 | 43.37 | 42.30 | 42.81 | 42.81 | -0.09% | 9,419,068 |
| Aug 6, 2025 | 44.30 | 45.08 | 42.12 | 42.85 | 42.85 | -4.03% | 16,307,369 |
| Aug 5, 2025 | 45.12 | 45.47 | 43.66 | 44.65 | 44.65 | -1.30% | 8,595,912 |
| Aug 4, 2025 | 44.00 | 45.29 | 43.47 | 45.24 | 45.24 | 0.42% | 10,441,942 |
| Aug 1, 2025 | 47.59 | 47.93 | 44.25 | 45.05 | 45.05 | -4.98% | 17,023,257 |
| Jul 31, 2025 | 47.44 | 48.73 | 46.60 | 47.41 | 47.41 | 0.19% | 14,603,832 |
| Jul 30, 2025 | 46.84 | 48.88 | 46.37 | 47.32 | 47.32 | 0.87% | 15,704,406 |
| Jul 29, 2025 | 43.56 | 46.92 | 43.00 | 46.91 | 46.91 | 7.62% | 18,826,403 |
| Jul 28, 2025 | 47.71 | 47.71 | 40.60 | 43.59 | 43.59 | -7.35% | 26,695,305 |
| Jul 25, 2025 | 46.94 | 47.72 | 45.70 | 47.05 | 47.05 | 1.49% | 13,844,071 |
| Jul 24, 2025 | 44.88 | 46.96 | 44.63 | 46.36 | 46.36 | 2.68% | 12,936,641 |
| Jul 23, 2025 | 44.68 | 45.65 | 44.01 | 45.15 | 45.15 | -0.18% | 11,491,881 |
| Jul 22, 2025 | 46.13 | 48.04 | 45.10 | 45.23 | 45.23 | -1.11% | 13,089,737 |
| Jul 21, 2025 | 45.02 | 47.10 | 45.02 | 45.74 | 45.74 | -0.22% | 14,666,934 |