Shenzhen Transsion Holdings Co., Ltd. (SHA:688036)
China
· Delayed Price · Currency is CNY 67.41
-1.29 (-1.88%)
At close: Dec 5, 2025
SHA:688036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 95.99 | 97.44 | 93.43 | 94.20 | 94.20 | -1.87% | 15,323,110 |
| Sep 29, 2025 | 97.01 | 97.42 | 93.76 | 96.00 | 96.00 | -1.54% | 18,929,870 |
| Sep 26, 2025 | 103.50 | 103.90 | 97.18 | 97.50 | 97.50 | -5.52% | 19,405,400 |
| Sep 25, 2025 | 97.18 | 104.90 | 97.10 | 103.20 | 103.20 | 5.86% | 24,676,660 |
| Sep 24, 2025 | 97.16 | 101.50 | 94.85 | 97.49 | 97.49 | -0.85% | 21,234,870 |
| Sep 23, 2025 | 97.26 | 103.79 | 95.33 | 98.33 | 98.33 | 3.51% | 27,833,750 |
| Sep 22, 2025 | 94.90 | 98.66 | 94.05 | 95.00 | 95.00 | 3.15% | 20,818,250 |
| Sep 19, 2025 | 93.50 | 95.30 | 91.11 | 92.10 | 92.10 | -0.97% | 13,801,160 |
| Sep 18, 2025 | 89.22 | 95.00 | 88.82 | 93.00 | 93.00 | 4.25% | 21,614,340 |
| Sep 17, 2025 | 88.80 | 92.20 | 88.31 | 89.21 | 89.21 | -0.45% | 12,074,450 |
| Sep 16, 2025 | 88.78 | 93.63 | 88.38 | 89.61 | 89.61 | 0.91% | 17,240,850 |
| Sep 15, 2025 | 86.84 | 90.99 | 85.50 | 88.80 | 88.80 | 2.83% | 18,822,550 |
| Sep 12, 2025 | 90.80 | 91.40 | 86.02 | 86.36 | 86.36 | -7.49% | 21,257,000 |
| Sep 11, 2025 | 93.41 | 94.00 | 89.77 | 93.35 | 93.35 | -0.95% | 14,207,710 |
| Sep 10, 2025 | 95.01 | 96.27 | 90.09 | 94.25 | 93.45 | -0.79% | 16,009,180 |
| Sep 9, 2025 | 87.89 | 99.49 | 87.75 | 95.00 | 94.19 | 7.50% | 22,016,750 |
| Sep 8, 2025 | 83.00 | 88.77 | 82.69 | 88.37 | 87.62 | 6.05% | 14,622,270 |
| Sep 5, 2025 | 81.20 | 84.32 | 80.00 | 83.33 | 82.62 | 1.87% | 8,731,635 |
| Sep 4, 2025 | 85.42 | 86.95 | 80.60 | 81.80 | 81.11 | -4.22% | 11,819,740 |
| Sep 3, 2025 | 87.36 | 89.25 | 84.99 | 85.40 | 84.68 | -2.01% | 10,038,140 |
| Sep 2, 2025 | 89.33 | 90.15 | 86.20 | 87.15 | 86.41 | -3.17% | 9,700,282 |
| Sep 1, 2025 | 91.00 | 92.82 | 87.85 | 90.00 | 89.24 | -0.01% | 14,239,670 |
| Aug 29, 2025 | 83.92 | 90.99 | 83.80 | 90.01 | 89.25 | 7.17% | 20,017,360 |
| Aug 28, 2025 | 84.42 | 87.50 | 82.31 | 83.99 | 83.28 | -1.57% | 15,702,040 |
| Aug 27, 2025 | 83.99 | 90.00 | 83.99 | 85.33 | 84.61 | 1.56% | 16,607,190 |
| Aug 26, 2025 | 84.10 | 85.29 | 83.61 | 84.02 | 83.31 | -0.51% | 6,678,306 |
| Aug 25, 2025 | 84.68 | 85.70 | 83.13 | 84.45 | 83.73 | 0.73% | 11,276,630 |
| Aug 22, 2025 | 82.00 | 84.17 | 81.65 | 83.84 | 83.13 | 2.19% | 9,412,611 |
| Aug 21, 2025 | 82.56 | 83.99 | 81.60 | 82.04 | 81.34 | -0.62% | 6,683,659 |
| Aug 20, 2025 | 81.70 | 83.79 | 81.21 | 82.55 | 81.85 | 1.04% | 7,635,773 |
| Aug 19, 2025 | 82.50 | 83.45 | 81.51 | 81.70 | 81.01 | -1.09% | 6,042,918 |
| Aug 18, 2025 | 81.68 | 84.27 | 81.02 | 82.60 | 81.90 | 1.20% | 8,394,458 |
| Aug 15, 2025 | 80.83 | 83.89 | 80.60 | 81.62 | 80.93 | 1.13% | 9,731,700 |
| Aug 14, 2025 | 82.71 | 83.12 | 80.53 | 80.71 | 80.02 | -2.42% | 8,267,797 |
| Aug 13, 2025 | 85.02 | 86.46 | 82.29 | 82.71 | 82.01 | -2.71% | 11,884,170 |
| Aug 12, 2025 | 85.50 | 86.86 | 84.66 | 85.01 | 84.29 | -2.17% | 7,354,579 |
| Aug 11, 2025 | 86.51 | 87.59 | 85.42 | 86.90 | 86.16 | - | 6,519,598 |
| Aug 8, 2025 | 84.80 | 87.16 | 84.37 | 86.90 | 86.16 | 2.12% | 7,607,288 |
| Aug 7, 2025 | 83.92 | 87.38 | 83.92 | 85.10 | 84.38 | -0.60% | 5,993,836 |
| Aug 6, 2025 | 84.09 | 86.43 | 83.03 | 85.61 | 84.88 | 1.30% | 9,476,468 |
| Aug 5, 2025 | 84.20 | 84.99 | 83.26 | 84.51 | 83.79 | -0.46% | 8,569,451 |
| Aug 4, 2025 | 79.91 | 85.04 | 79.58 | 84.90 | 84.18 | 7.33% | 19,552,240 |
| Aug 1, 2025 | 76.14 | 79.36 | 76.10 | 79.10 | 78.43 | 3.76% | 14,475,990 |
| Jul 31, 2025 | 74.50 | 76.86 | 74.16 | 76.23 | 75.58 | 2.12% | 9,900,056 |
| Jul 30, 2025 | 75.45 | 76.00 | 74.43 | 74.65 | 74.02 | -1.20% | 5,860,616 |
| Jul 29, 2025 | 75.70 | 76.09 | 74.70 | 75.56 | 74.92 | -0.67% | 5,784,095 |
| Jul 28, 2025 | 76.67 | 77.05 | 75.81 | 76.07 | 75.42 | -0.17% | 5,811,380 |
| Jul 25, 2025 | 76.00 | 76.67 | 75.41 | 76.20 | 75.55 | 0.21% | 5,849,194 |
| Jul 24, 2025 | 74.77 | 77.16 | 73.80 | 76.04 | 75.39 | 1.70% | 8,210,562 |
| Jul 23, 2025 | 75.11 | 75.80 | 74.43 | 74.77 | 74.14 | -0.51% | 7,908,317 |
| Jul 22, 2025 | 74.19 | 75.64 | 72.86 | 75.15 | 74.51 | 1.44% | 8,482,060 |
| Jul 21, 2025 | 74.69 | 74.71 | 73.81 | 74.08 | 73.45 | -0.82% | 4,818,726 |
| Jul 18, 2025 | 74.96 | 75.30 | 74.00 | 74.69 | 74.06 | -0.52% | 4,910,727 |
| Jul 17, 2025 | 73.95 | 76.10 | 73.20 | 75.08 | 74.44 | 1.60% | 8,086,529 |
| Jul 16, 2025 | 75.12 | 75.44 | 73.62 | 73.90 | 73.27 | -1.68% | 5,260,167 |
| Jul 15, 2025 | 75.80 | 76.49 | 74.48 | 75.16 | 74.52 | -0.86% | 4,367,376 |
| Jul 14, 2025 | 75.45 | 76.76 | 75.45 | 75.81 | 75.17 | 0.49% | 3,563,353 |
| Jul 11, 2025 | 75.70 | 76.80 | 75.41 | 75.44 | 74.80 | -0.21% | 5,170,814 |