UK markets close in 3 hours 36 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
81.60-1.96 (-2.35%)
At close: 03:00PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202484.2484.3781.3081.6081.606,447,626
19 Jun 202484.8085.0082.3783.5683.566,961,034
18 Jun 202485.8887.2384.0584.8784.877,750,469
17 Jun 202487.8888.8385.5085.9085.909,155,793
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 2024148.37148.37144.00144.00139.175,048,357
29 Apr 2024150.55152.00144.54148.37143.409,754,484
26 Apr 2024145.00152.23145.00148.85143.867,986,533
25 Apr 2024163.00163.72145.13145.18140.3112,113,024
24 Apr 2024165.96165.96158.89162.91157.454,239,179
23 Apr 2024169.20171.00163.66164.50158.993,907,995
22 Apr 2024171.00172.20168.65170.72165.002,626,821
19 Apr 2024171.85175.50170.65171.50165.752,001,506
18 Apr 2024172.69179.17171.01172.54166.763,981,915
17 Apr 2024169.78171.92168.31170.65164.933,104,521
16 Apr 2024170.99172.29167.55171.34165.603,949,959
15 Apr 2024163.82171.44163.62170.00164.303,265,515
12 Apr 2024162.61167.00161.06164.24158.732,669,469
11 Apr 2024156.46163.86156.46162.62157.173,201,704
10 Apr 2024156.78158.45153.68157.57152.292,148,472
09 Apr 2024155.68157.67154.34157.14151.871,943,406
08 Apr 2024155.61158.88153.01156.46151.223,960,627
03 Apr 2024166.25166.25154.03155.93150.706,341,550
02 Apr 2024167.57171.64165.10166.20160.632,929,413
01 Apr 2024168.00171.08163.56169.21163.543,109,662
29 Mar 2024163.00165.30161.67168.27162.631,294,178
28 Mar 2024158.10165.30157.61163.30157.833,753,145
27 Mar 2024156.66159.35156.17157.29152.022,547,544
26 Mar 2024157.31160.83156.66157.66152.382,595,616
25 Mar 2024160.93164.10158.50159.04153.713,315,116
22 Mar 2024159.80160.98157.28159.52154.172,834,557
21 Mar 2024162.85163.60159.36159.80154.443,786,001
20 Mar 2024162.65166.70161.50162.85157.392,616,647
19 Mar 2024164.55168.50163.98164.00158.502,190,854
18 Mar 2024166.30172.66164.50165.35159.814,755,390
15 Mar 2024161.80167.82160.39167.00161.403,212,265
14 Mar 2024164.00165.15161.50162.73157.282,524,158
13 Mar 2024165.00166.93163.33164.50158.992,444,798
12 Mar 2024167.27170.00164.89166.22160.652,489,243
11 Mar 2024167.68170.33164.87168.27162.632,996,614
08 Mar 2024166.10168.60164.95167.68162.062,371,257
07 Mar 2024169.94170.99166.22168.30162.663,607,953
06 Mar 2024168.88173.20168.05169.94164.244,851,496
05 Mar 2024165.68172.67164.29167.27161.665,509,865
04 Mar 2024168.00171.60164.27167.56161.945,084,380
01 Mar 2024158.72166.14156.80165.26159.724,782,407
29 Feb 2024147.39159.79147.28158.70153.385,794,910
28 Feb 2024152.22152.86148.20148.20143.234,082,312
27 Feb 2024151.08152.99148.92151.00145.945,610,147
26 Feb 2024153.01155.50150.50153.18148.052,623,254
23 Feb 2024155.50155.90151.88153.79148.643,324,836
22 Feb 2024155.01157.24151.02154.90149.713,132,152
21 Feb 2024156.73158.72153.02155.00149.803,553,354
20 Feb 2024153.87161.50152.01159.00153.673,505,486
19 Feb 2024145.00156.50144.81155.80150.585,391,840
08 Feb 2024161.15163.79144.60148.00143.047,218,359
07 Feb 2024150.58158.88148.65158.88153.554,084,582
06 Feb 2024142.50150.79141.89150.12145.093,839,617
05 Feb 2024142.96146.85138.10142.50137.725,099,915
02 Feb 2024139.50144.47138.59141.37136.633,867,011
01 Feb 2024136.67140.60135.03138.59133.943,496,694
31 Jan 2024135.00141.99133.67136.65132.073,771,216
30 Jan 2024140.66142.00137.13137.50132.892,935,646
29 Jan 2024144.19148.96141.63142.00137.243,139,309
26 Jan 2024143.60146.62142.21144.66139.812,976,507
25 Jan 2024139.00148.00138.20145.00140.144,694,734
24 Jan 2024133.60140.00132.60139.46134.793,914,659
23 Jan 2024132.75139.01131.31132.49128.053,241,977
22 Jan 2024132.10137.60132.04134.48129.973,986,824
19 Jan 2024134.69134.69130.11133.60129.122,578,629
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...