UK markets closed

Shenzhen Transsion Holdings Co., Ltd. (688036.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
88.58+3.17 (+3.71%)
At close: 03:00PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202485.2789.2783.9188.5888.5810,533,450
13 Jun 202486.9987.0284.8885.4185.416,179,224
12 Jun 202485.9488.9685.3186.9586.9510,399,811
11 Jun 202486.1186.1784.2585.2085.207,775,613
07 Jun 202488.1588.6985.3285.9185.916,246,108
07 Jun 20243 Dividend
07 Jun 20241.4:1 Stock split
06 Jun 202491.7191.7189.2089.5086.506,770,846
05 Jun 202493.9393.9391.0291.4488.389,008,522
04 Jun 202492.8694.2991.8194.2991.137,238,810
03 Jun 202493.5794.0591.0492.8189.708,598,114
31 May 202494.4895.6992.9493.5790.434,774,186
30 May 202495.3996.7294.0994.8691.684,230,557
29 May 202494.2996.9894.1495.2992.105,606,092
28 May 202490.7197.0790.6895.5992.3910,699,815
27 May 202494.5495.6492.2793.7190.579,993,492
24 May 202499.2199.3894.3194.3691.209,363,643
23 May 202498.93101.0198.0699.3496.015,902,696
22 May 2024100.21100.7197.9598.3895.086,545,044
21 May 202496.64101.4396.50100.7197.3412,840,895
20 May 202496.0196.7994.2996.4393.2012,627,998
17 May 202498.3999.3696.4397.9694.676,748,148
16 May 2024102.20103.1498.9399.0195.699,898,415
15 May 2024104.29105.41102.04102.1898.753,824,409
14 May 2024106.29108.21104.28104.92101.406,897,090
13 May 2024103.57107.50102.77105.36101.838,328,072
10 May 2024104.29104.63102.57104.19100.696,479,107
09 May 2024102.96104.29102.03103.81100.337,554,353
08 May 2024100.32104.0699.01102.9299.479,635,375
07 May 2024101.54101.7498.57100.3296.9611,377,703
06 May 2024103.89104.60100.02102.1498.7213,593,062
30 Apr 2024105.98105.98102.86102.8699.417,067,699
29 Apr 2024107.54108.57103.24105.98102.4313,656,277
26 Apr 2024103.57108.74103.57106.32102.7611,181,146
25 Apr 2024116.43116.94103.66103.70100.2216,958,233
24 Apr 2024118.54118.54113.49116.36112.465,934,850
23 Apr 2024120.86122.14116.90117.50113.565,471,193
22 Apr 2024122.14123.00120.46121.94117.863,677,549
19 Apr 2024122.75125.36121.89122.50118.392,802,108
18 Apr 2024123.35127.98122.15123.24119.115,574,681
17 Apr 2024121.27122.80120.22121.89117.814,346,329
16 Apr 2024122.14123.06119.68122.39118.285,529,942
15 Apr 2024117.01122.46116.87121.43117.364,571,721
12 Apr 2024116.15119.29115.04117.31113.383,737,256
11 Apr 2024111.76117.04111.76116.16112.264,482,385
10 Apr 2024111.99113.18109.77112.55108.783,007,860
09 Apr 2024111.20112.62110.24112.24108.482,720,768
08 Apr 2024111.15113.49109.29111.76108.015,544,877
03 Apr 2024118.75118.75110.02111.38107.658,878,170
02 Apr 2024119.69122.60117.93118.71114.744,101,178
01 Apr 2024120.00122.20116.83120.86116.814,353,526
29 Mar 2024116.43118.07115.48120.19116.161,811,849
28 Mar 2024112.93118.07112.58116.64112.735,254,403
27 Mar 2024111.90113.82111.55112.35108.583,566,561
26 Mar 2024112.36114.88111.90112.61108.843,633,862
25 Mar 2024114.95117.21113.21113.60109.794,641,162
22 Mar 2024114.14114.99112.34113.94110.123,968,379
21 Mar 2024116.32116.86113.83114.14110.325,300,401
20 Mar 2024116.18119.07115.36116.32112.423,663,305
19 Mar 2024117.54120.36117.13117.14113.223,067,195
18 Mar 2024118.79123.33117.50118.11114.156,657,546
15 Mar 2024115.57119.87114.56119.29115.294,497,171
14 Mar 2024117.14117.96115.36116.24112.343,533,821
13 Mar 2024117.86119.24116.66117.50113.563,422,717
12 Mar 2024119.48121.43117.78118.73114.753,484,940
11 Mar 2024119.77121.66117.76120.19116.164,195,259
08 Mar 2024118.64120.43117.82119.77115.763,319,759
07 Mar 2024121.39122.14118.73120.21116.185,051,134
06 Mar 2024120.63123.71120.04121.39117.326,792,094
05 Mar 2024118.34123.34117.35119.48115.477,713,811
04 Mar 2024120.00122.57117.34119.69115.677,118,132
01 Mar 2024113.37118.67112.00118.04114.096,695,369
29 Feb 2024105.28114.14105.20113.36109.568,112,874
28 Feb 2024108.73109.19105.86105.86102.315,715,236
27 Feb 2024107.91109.28106.37107.86104.247,854,205
26 Feb 2024109.29111.07107.50109.41105.753,672,555
23 Feb 2024111.07111.36108.49109.85106.174,654,770
22 Feb 2024110.72112.31107.87110.64106.934,385,012
21 Feb 2024111.95113.37109.30110.71107.004,974,695
20 Feb 2024109.91115.36108.58113.57109.764,907,680
19 Feb 2024103.57111.79103.44111.29107.567,548,576
08 Feb 2024115.11116.99103.29105.71102.1710,105,702
07 Feb 2024107.56113.49106.18113.49109.685,718,414
06 Feb 2024101.79107.71101.35107.23103.635,375,463
05 Feb 2024102.11104.8998.64101.7998.377,139,881
02 Feb 202499.64103.1998.99100.9897.595,413,815
01 Feb 202497.62100.4396.4598.9995.674,895,371
31 Jan 202496.43101.4295.4897.6194.345,279,702
30 Jan 2024100.47101.4397.9598.2194.924,109,904
29 Jan 2024102.99106.40101.16101.4398.034,395,032
26 Jan 2024102.57104.73101.58103.3399.874,167,109
25 Jan 202499.29105.7198.71103.57100.106,572,627
24 Jan 202495.43100.0094.7199.6196.285,480,522
23 Jan 202494.8299.2993.7994.6491.464,538,767
22 Jan 202494.3698.2994.3196.0692.845,581,553
19 Jan 202496.2196.2192.9495.4392.233,610,080
18 Jan 202495.7997.5593.4296.2192.985,093,338
17 Jan 202495.1899.2994.5496.1092.885,485,461
16 Jan 202494.2696.0392.8695.8192.603,326,778
15 Jan 202494.3896.2993.3494.6691.482,637,943
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...