Shenzhen Transsion Holdings Co., Ltd. (SHA:688036)
China
· Delayed Price · Currency is CNY 57.29
-2.21 (-3.71%)
At close: Mar 9, 2026
SHA:688036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.30 | 57.67 | 56.47 | 57.29 | 57.29 | -3.71% | 15,262,141 |
| Mar 6, 2026 | 53.43 | 61.16 | 52.82 | 59.50 | 59.50 | 10.86% | 28,399,090 |
| Mar 5, 2026 | 54.00 | 54.18 | 53.40 | 53.67 | 53.67 | 0.98% | 7,976,781 |
| Mar 4, 2026 | 53.60 | 54.04 | 52.53 | 53.15 | 53.15 | -1.72% | 9,813,628 |
| Mar 3, 2026 | 55.13 | 56.19 | 53.73 | 54.08 | 54.08 | -1.98% | 13,178,920 |
| Mar 2, 2026 | 57.11 | 57.15 | 53.90 | 55.17 | 55.17 | -4.57% | 15,775,735 |
| Feb 27, 2026 | 57.77 | 58.81 | 57.76 | 57.81 | 57.81 | 0.16% | 7,899,195 |
| Feb 26, 2026 | 58.10 | 58.25 | 57.27 | 57.72 | 57.72 | -0.91% | 7,806,881 |
| Feb 25, 2026 | 58.40 | 58.87 | 58.13 | 58.25 | 58.25 | -0.38% | 5,937,586 |
| Feb 24, 2026 | 58.90 | 59.00 | 58.12 | 58.47 | 58.47 | -0.27% | 6,370,278 |
| Feb 13, 2026 | 59.31 | 60.07 | 58.63 | 58.63 | 58.63 | -1.69% | 6,242,236 |
| Feb 12, 2026 | 60.52 | 60.87 | 59.57 | 59.64 | 59.64 | -1.75% | 8,231,533 |
| Feb 11, 2026 | 60.80 | 61.68 | 60.55 | 60.70 | 60.70 | -0.25% | 8,007,648 |
| Feb 10, 2026 | 60.62 | 61.57 | 60.03 | 60.85 | 60.85 | 0.73% | 8,724,453 |
| Feb 9, 2026 | 60.80 | 61.07 | 59.90 | 60.41 | 60.41 | -0.15% | 7,452,826 |
| Feb 6, 2026 | 60.66 | 61.29 | 60.10 | 60.50 | 60.50 | -1.35% | 8,153,900 |
| Feb 5, 2026 | 58.30 | 61.98 | 58.00 | 61.33 | 61.33 | 5.20% | 19,526,670 |
| Feb 4, 2026 | 58.16 | 58.41 | 57.07 | 58.30 | 58.30 | -0.22% | 9,024,510 |
| Feb 3, 2026 | 58.18 | 58.95 | 57.93 | 58.43 | 58.43 | 0.50% | 7,763,944 |
| Feb 2, 2026 | 57.75 | 58.99 | 57.60 | 58.14 | 58.14 | 0.02% | 9,814,168 |
| Jan 30, 2026 | 59.59 | 59.78 | 57.70 | 58.13 | 58.13 | -3.93% | 16,407,670 |
| Jan 29, 2026 | 60.55 | 61.19 | 59.07 | 60.51 | 60.51 | -0.41% | 11,085,470 |
| Jan 28, 2026 | 61.82 | 62.26 | 60.60 | 60.76 | 60.76 | -2.08% | 12,455,530 |
| Jan 27, 2026 | 61.73 | 62.47 | 60.06 | 62.05 | 62.05 | 0.52% | 13,799,550 |
| Jan 26, 2026 | 63.75 | 63.75 | 61.58 | 61.73 | 61.73 | -3.17% | 15,939,640 |
| Jan 23, 2026 | 62.17 | 64.55 | 62.10 | 63.75 | 63.75 | 2.54% | 17,684,835 |
| Jan 22, 2026 | 61.97 | 63.16 | 61.65 | 62.17 | 62.17 | 0.76% | 11,967,270 |
| Jan 21, 2026 | 62.10 | 62.49 | 61.54 | 61.70 | 61.70 | -0.69% | 13,388,940 |
| Jan 20, 2026 | 64.76 | 65.02 | 62.08 | 62.13 | 62.13 | -4.40% | 18,356,790 |
| Jan 19, 2026 | 66.02 | 66.02 | 64.44 | 64.99 | 64.99 | -1.83% | 14,155,990 |
| Jan 16, 2026 | 66.80 | 67.65 | 65.78 | 66.20 | 66.20 | -1.05% | 17,562,870 |
| Jan 15, 2026 | 68.55 | 69.19 | 66.43 | 66.90 | 66.90 | -2.41% | 17,416,960 |
| Jan 14, 2026 | 68.06 | 70.95 | 68.06 | 68.55 | 68.55 | 1.03% | 20,108,338 |
| Jan 13, 2026 | 71.51 | 71.79 | 67.81 | 67.85 | 67.85 | -5.07% | 18,107,810 |
| Jan 12, 2026 | 68.05 | 72.00 | 67.85 | 71.47 | 71.47 | 4.79% | 21,135,370 |
| Jan 9, 2026 | 66.79 | 68.42 | 66.60 | 68.20 | 68.20 | 1.78% | 14,319,671 |
| Jan 8, 2026 | 66.87 | 68.10 | 65.30 | 67.01 | 67.01 | 0.21% | 14,700,234 |
| Jan 7, 2026 | 68.78 | 68.80 | 66.50 | 66.87 | 66.87 | -3.13% | 16,303,480 |
| Jan 6, 2026 | 67.45 | 69.12 | 67.40 | 69.03 | 69.03 | 2.05% | 12,177,340 |
| Jan 5, 2026 | 66.16 | 67.87 | 66.16 | 67.64 | 67.64 | 2.24% | 10,604,271 |
| Dec 31, 2025 | 68.01 | 68.30 | 66.15 | 66.16 | 66.16 | -2.16% | 8,853,667 |
| Dec 30, 2025 | 67.09 | 67.97 | 66.50 | 67.62 | 67.62 | 0.55% | 7,170,953 |
| Dec 29, 2025 | 66.80 | 68.04 | 66.41 | 67.25 | 67.25 | 0.21% | 10,266,310 |
| Dec 26, 2025 | 67.50 | 67.58 | 66.73 | 67.11 | 67.11 | -0.77% | 8,426,923 |
| Dec 25, 2025 | 68.86 | 68.95 | 67.60 | 67.63 | 67.63 | -2.13% | 11,747,090 |
| Dec 24, 2025 | 68.34 | 69.23 | 67.50 | 69.10 | 69.10 | 1.22% | 8,797,442 |
| Dec 23, 2025 | 70.08 | 70.49 | 67.89 | 68.27 | 68.27 | -3.44% | 12,316,020 |
| Dec 22, 2025 | 71.00 | 71.62 | 69.80 | 70.70 | 70.70 | -0.97% | 10,198,310 |
| Dec 19, 2025 | 69.45 | 72.50 | 68.90 | 71.39 | 71.39 | 2.85% | 14,648,870 |
| Dec 18, 2025 | 69.00 | 70.75 | 68.63 | 69.41 | 69.41 | -0.07% | 9,854,097 |
| Dec 17, 2025 | 68.20 | 69.88 | 67.70 | 69.46 | 69.46 | 1.67% | 10,819,070 |
| Dec 16, 2025 | 68.99 | 69.90 | 68.01 | 68.32 | 68.32 | -1.20% | 10,111,100 |
| Dec 15, 2025 | 68.70 | 70.30 | 67.22 | 69.15 | 69.15 | 0.20% | 14,700,350 |
| Dec 12, 2025 | 65.00 | 69.50 | 64.54 | 69.01 | 69.01 | 5.58% | 27,311,040 |
| Dec 11, 2025 | 66.79 | 66.88 | 65.36 | 65.36 | 65.36 | -2.40% | 12,934,001 |
| Dec 10, 2025 | 66.01 | 67.23 | 65.28 | 66.97 | 66.97 | 0.40% | 12,079,220 |
| Dec 9, 2025 | 68.43 | 68.43 | 66.28 | 66.70 | 66.70 | -2.43% | 13,574,620 |
| Dec 8, 2025 | 67.47 | 69.61 | 67.08 | 68.36 | 68.36 | 1.41% | 20,866,670 |
| Dec 5, 2025 | 68.37 | 68.70 | 66.87 | 67.41 | 67.41 | -1.88% | 15,463,040 |
| Dec 4, 2025 | 69.12 | 69.80 | 67.35 | 68.70 | 68.70 | -1.60% | 20,693,100 |
| Dec 3, 2025 | 73.50 | 74.00 | 69.51 | 69.82 | 69.82 | -8.23% | 36,833,744 |
| Dec 2, 2025 | 72.03 | 76.20 | 70.99 | 76.08 | 76.08 | 8.47% | 53,411,588 |
| Dec 1, 2025 | 64.21 | 72.28 | 64.21 | 70.14 | 70.14 | 9.41% | 41,982,890 |
| Nov 28, 2025 | 63.55 | 64.39 | 63.03 | 64.11 | 64.11 | 0.80% | 8,074,180 |
| Nov 27, 2025 | 64.70 | 65.35 | 63.38 | 63.60 | 63.60 | -2.26% | 13,526,554 |
| Nov 26, 2025 | 65.75 | 66.49 | 64.66 | 65.07 | 65.07 | -1.11% | 13,271,720 |
| Nov 25, 2025 | 64.46 | 66.79 | 64.00 | 65.80 | 65.80 | 2.19% | 14,027,190 |
| Nov 24, 2025 | 66.37 | 66.46 | 63.93 | 64.39 | 64.39 | -1.23% | 14,536,970 |
| Nov 21, 2025 | 60.61 | 66.94 | 60.60 | 65.19 | 65.19 | 6.26% | 31,800,242 |
| Nov 20, 2025 | 62.23 | 62.85 | 61.28 | 61.35 | 61.35 | -1.14% | 7,894,418 |
| Nov 19, 2025 | 62.64 | 63.00 | 61.44 | 62.06 | 62.06 | -0.29% | 9,866,246 |
| Nov 18, 2025 | 64.15 | 64.52 | 62.22 | 62.24 | 62.24 | -3.49% | 13,537,030 |
| Nov 17, 2025 | 64.49 | 64.83 | 63.69 | 64.49 | 64.49 | -0.57% | 8,372,350 |
| Nov 14, 2025 | 64.82 | 66.20 | 64.82 | 64.86 | 64.86 | -0.20% | 10,688,560 |
| Nov 13, 2025 | 65.79 | 65.96 | 64.51 | 64.99 | 64.99 | -1.31% | 14,463,560 |
| Nov 12, 2025 | 67.28 | 67.29 | 65.77 | 65.85 | 65.85 | -2.29% | 9,906,884 |
| Nov 11, 2025 | 67.65 | 67.65 | 66.61 | 67.39 | 67.39 | 0.19% | 8,680,584 |
| Nov 10, 2025 | 67.50 | 67.50 | 65.33 | 67.26 | 67.26 | -0.47% | 17,051,160 |
| Nov 7, 2025 | 70.30 | 70.30 | 66.88 | 67.58 | 67.58 | -4.39% | 21,253,200 |
| Nov 6, 2025 | 70.13 | 71.00 | 68.92 | 70.68 | 70.68 | 0.78% | 15,404,090 |
| Nov 5, 2025 | 73.00 | 73.11 | 70.01 | 70.13 | 70.13 | -4.68% | 17,861,030 |
| Nov 4, 2025 | 75.23 | 76.13 | 73.47 | 73.57 | 73.57 | -3.04% | 8,773,014 |
| Nov 3, 2025 | 76.21 | 76.21 | 74.50 | 75.88 | 75.88 | -0.55% | 9,721,843 |
| Oct 31, 2025 | 75.00 | 77.00 | 75.00 | 76.30 | 76.30 | 1.60% | 8,726,455 |
| Oct 30, 2025 | 77.30 | 77.76 | 75.00 | 75.10 | 75.10 | -3.45% | 11,504,010 |
| Oct 29, 2025 | 75.78 | 78.07 | 75.71 | 77.78 | 77.78 | 2.64% | 14,883,710 |
| Oct 28, 2025 | 74.98 | 76.38 | 74.98 | 75.78 | 75.78 | 1.09% | 7,986,993 |
| Oct 27, 2025 | 78.00 | 78.01 | 74.33 | 74.96 | 74.96 | -2.20% | 15,246,470 |
| Oct 24, 2025 | 77.45 | 77.62 | 76.31 | 76.65 | 76.65 | -1.10% | 12,194,090 |
| Oct 23, 2025 | 75.16 | 77.58 | 73.84 | 77.50 | 77.50 | 3.11% | 10,115,550 |
| Oct 22, 2025 | 76.20 | 76.38 | 74.88 | 75.16 | 75.16 | -1.71% | 7,574,707 |
| Oct 21, 2025 | 75.70 | 77.48 | 75.26 | 76.47 | 76.47 | 1.24% | 9,308,461 |
| Oct 20, 2025 | 77.70 | 77.86 | 74.69 | 75.53 | 75.53 | -1.41% | 12,260,010 |
| Oct 17, 2025 | 80.59 | 80.88 | 76.53 | 76.61 | 76.61 | -5.01% | 13,023,450 |
| Oct 16, 2025 | 82.60 | 82.60 | 78.88 | 80.65 | 80.65 | -2.98% | 14,228,940 |
| Oct 15, 2025 | 82.29 | 83.30 | 81.41 | 83.13 | 83.13 | 1.54% | 9,292,955 |
| Oct 14, 2025 | 85.35 | 86.33 | 81.41 | 81.87 | 81.87 | -3.68% | 14,475,130 |
| Oct 13, 2025 | 83.88 | 85.99 | 83.00 | 85.00 | 85.00 | -3.05% | 17,036,820 |
| Oct 10, 2025 | 92.45 | 92.97 | 87.00 | 87.67 | 87.67 | -6.54% | 19,011,610 |
| Oct 9, 2025 | 94.34 | 94.68 | 90.86 | 93.80 | 93.80 | -0.42% | 17,656,870 |