UK markets closed

TRS Information Technology Co., Ltd. (300229.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
16.28-0.35 (-2.10%)
At close: 03:04PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202416.8016.8216.1216.2816.2839,489,978
16 May 202416.1116.6516.1116.6316.6337,666,492
15 May 202416.3216.5416.0216.1116.1130,032,043
14 May 202415.8416.3215.7516.3216.3240,349,636
13 May 202415.7015.8615.3315.5515.5519,429,327
10 May 202415.8216.2415.6215.9115.9130,494,012
09 May 202415.2515.9515.2515.8215.8221,728,055
08 May 202415.8015.8115.2115.2515.2525,216,186
07 May 202415.6716.4815.6615.9815.9834,064,611
06 May 202416.1516.2515.6515.6815.6824,451,343
30 Apr 202415.6815.9715.5115.7015.7025,488,355
29 Apr 202415.1815.8415.1615.5915.5933,588,307
26 Apr 202414.4015.2214.3315.1515.1537,176,525
25 Apr 202414.2814.3214.0714.1014.1017,509,408
24 Apr 202413.8914.3913.7714.3514.3522,443,899
23 Apr 202413.6513.9113.6313.7413.7415,102,830
22 Apr 202413.3713.6912.9413.5313.5316,494,687
19 Apr 202414.0114.2313.7013.7213.7218,421,999
18 Apr 202414.1614.5013.8014.1014.1022,089,537
17 Apr 202413.6314.4313.6314.2514.2526,401,617
16 Apr 202414.2014.3413.2413.2513.2527,107,073
15 Apr 202414.6915.1014.1014.3914.3926,437,414
12 Apr 202415.2015.3514.7314.7614.7629,619,127
11 Apr 202413.7816.0513.7515.2415.2458,394,281
10 Apr 202414.4814.4913.7513.8813.8821,274,093
09 Apr 202414.4014.6014.2114.4814.4817,175,326
08 Apr 202414.7914.8114.2714.3214.3220,191,035
03 Apr 202415.4415.5714.7514.7914.7927,588,061
02 Apr 202416.2916.3015.4015.5615.5632,129,122
01 Apr 202416.0816.4116.0516.2916.2924,527,926
29 Mar 202416.2316.4415.7015.9115.9118,305,400
28 Mar 202415.3216.5815.3216.3116.3144,333,492
27 Mar 202416.7516.8715.3515.4315.4348,383,643
26 Mar 202417.3417.8316.6616.8016.8050,297,111
25 Mar 202418.2718.7217.5917.6417.6459,728,203
22 Mar 202418.2818.3817.2117.8817.8862,225,664
21 Mar 202418.8219.1018.0518.1318.1372,374,759
20 Mar 202417.2119.5017.2119.0019.00108,079,488
19 Mar 202417.1617.5917.0017.2917.2953,205,811
18 Mar 202416.5017.4316.2717.3017.3070,685,922
15 Mar 202416.0216.2115.6016.1916.1931,990,654
14 Mar 202415.9016.4515.7116.2016.2047,131,344
13 Mar 202415.9716.4415.9216.0916.0954,000,721
12 Mar 202416.0216.1815.6715.8115.8132,348,840
11 Mar 202415.4516.0015.2815.9115.9136,670,979
08 Mar 202415.3715.9315.2315.8315.8332,695,336
07 Mar 202415.8916.3915.3515.3715.3743,795,189
06 Mar 202415.9516.1915.6015.8315.8339,290,216
05 Mar 202416.4016.6915.9116.1016.1060,566,508
04 Mar 202416.1616.8115.8816.8016.8077,886,555
01 Mar 202415.1016.2214.9916.0416.0472,479,429
29 Feb 202414.1615.1414.1615.1115.1148,850,281
28 Feb 202415.9716.1614.2214.2914.2981,769,087
27 Feb 202414.7316.0014.6515.9715.9772,315,693
26 Feb 202414.7315.1514.5714.7814.7850,731,750
23 Feb 202414.6015.0514.5315.0015.0058,142,344
22 Feb 202414.3015.0014.1914.7314.7365,891,592
21 Feb 202413.4614.3913.3513.8013.8055,994,545
20 Feb 202413.5114.1813.3113.8313.8363,790,290
19 Feb 202413.3113.8912.8513.8313.8366,384,419
08 Feb 202411.2311.8911.2311.8811.8830,383,589
07 Feb 202410.8011.5710.7511.1511.1535,537,133
06 Feb 202410.0511.049.5610.8110.8136,240,890
05 Feb 202411.5511.709.8910.0610.0636,634,169
02 Feb 202412.1812.5410.9911.5511.5526,149,047
01 Feb 202412.0512.6311.8312.2012.2024,673,557
31 Jan 202412.9813.0911.8811.9511.9528,598,265
30 Jan 202413.3013.6613.0413.0613.0616,177,318
29 Jan 202414.0714.1613.3913.4213.4226,826,626
26 Jan 202414.5214.8114.3014.3214.3224,074,353
25 Jan 202414.0014.5513.8214.5114.5127,560,609
24 Jan 202413.8514.1013.4414.0214.0221,999,816
23 Jan 202413.1814.0513.1113.7413.7422,878,502
22 Jan 202414.2014.2413.0013.2113.2121,646,532
19 Jan 202414.4014.6514.1014.1014.1016,428,740
18 Jan 202414.1014.5513.7814.5314.5326,506,068
17 Jan 202414.3914.6614.1914.1914.1913,320,348
16 Jan 202414.5714.5714.2014.4814.4813,471,828
15 Jan 202414.6314.8614.4814.5714.5711,205,516
12 Jan 202414.9915.1314.6914.6914.6915,703,976
11 Jan 202414.2915.1314.2815.0615.0624,785,310
10 Jan 202414.6314.7314.2914.2914.2915,716,005
09 Jan 202414.9115.0714.6114.7814.7815,759,075
08 Jan 202415.1715.2614.8014.8014.8014,776,269
05 Jan 202415.8815.9015.0815.2215.2223,731,127
04 Jan 202416.0016.0015.5915.7715.7714,706,895
03 Jan 202416.2916.3415.8316.0116.0120,486,135
02 Jan 202416.7816.9016.3316.3316.3322,622,089
29 Dec 202316.3916.8916.3216.8616.8626,607,744
28 Dec 202316.0016.5715.5816.4316.4329,554,847
27 Dec 202316.1516.2415.8416.0216.0225,115,928
26 Dec 202316.9016.9115.9816.1116.1129,314,885
25 Dec 202317.1017.3816.7016.9116.9123,838,045
22 Dec 202318.1618.3316.9217.0917.0944,879,104
21 Dec 202317.5718.5917.3218.3418.3443,298,597
20 Dec 202318.8418.8417.8017.8217.8238,097,727
19 Dec 202318.4019.0118.3318.8618.8632,945,110
18 Dec 202318.9819.3518.4118.5318.5336,157,451
15 Dec 202319.2219.3818.6019.0319.0343,282,347
14 Dec 202319.6120.0419.0219.1219.1268,341,235
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...