Shenzhen Transsion Holdings Co., Ltd. (SHA:688036)
China
· Delayed Price · Currency is CNY 58.92
+0.23 (0.39%)
Apr 29, 2026, 2:05 PM CST
SHA:688036 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.77 | 62.46 | 58.36 | 58.69 | 58.69 | 1.54% | 29,585,550 |
| Apr 27, 2026 | 54.45 | 59.17 | 53.45 | 57.80 | 57.80 | 6.29% | 22,773,580 |
| Apr 24, 2026 | 54.28 | 55.36 | 54.01 | 54.38 | 54.38 | -0.15% | 8,979,030 |
| Apr 23, 2026 | 55.40 | 55.67 | 53.85 | 54.46 | 54.46 | -1.61% | 11,081,960 |
| Apr 22, 2026 | 52.11 | 55.70 | 51.85 | 55.35 | 55.35 | 5.43% | 20,309,980 |
| Apr 21, 2026 | 52.69 | 52.80 | 51.77 | 52.50 | 52.50 | -0.70% | 7,954,677 |
| Apr 20, 2026 | 52.78 | 53.50 | 51.70 | 52.87 | 52.87 | 0.65% | 7,172,023 |
| Apr 17, 2026 | 53.60 | 53.60 | 52.25 | 52.53 | 52.53 | -2.16% | 10,043,380 |
| Apr 16, 2026 | 52.21 | 54.07 | 52.16 | 53.69 | 53.69 | 2.93% | 10,723,200 |
| Apr 15, 2026 | 52.40 | 53.42 | 52.11 | 52.16 | 52.16 | 0.08% | 7,733,216 |
| Apr 14, 2026 | 52.05 | 52.70 | 51.42 | 52.12 | 52.12 | 0.31% | 5,816,755 |
| Apr 13, 2026 | 52.40 | 52.40 | 51.04 | 51.96 | 51.96 | -1.48% | 7,308,666 |
| Apr 10, 2026 | 52.54 | 53.35 | 52.33 | 52.74 | 52.74 | 1.09% | 6,274,234 |
| Apr 9, 2026 | 53.10 | 53.31 | 52.02 | 52.17 | 52.17 | -2.69% | 8,483,322 |
| Apr 8, 2026 | 52.53 | 53.90 | 52.12 | 53.61 | 53.61 | 4.10% | 9,492,338 |
| Apr 7, 2026 | 51.36 | 51.90 | 51.12 | 51.50 | 51.50 | -0.19% | 4,506,484 |
| Apr 3, 2026 | 52.81 | 53.20 | 51.33 | 51.60 | 51.60 | -2.57% | 5,562,234 |
| Apr 2, 2026 | 54.12 | 54.60 | 52.51 | 52.96 | 52.96 | -2.84% | 8,568,765 |
| Apr 1, 2026 | 55.89 | 56.06 | 54.00 | 54.51 | 54.51 | -0.62% | 9,860,736 |
| Mar 31, 2026 | 54.40 | 57.42 | 54.00 | 54.85 | 54.85 | 1.20% | 13,246,650 |
| Mar 30, 2026 | 55.80 | 56.83 | 52.80 | 54.20 | 54.20 | -4.73% | 14,109,170 |
| Mar 27, 2026 | 55.42 | 57.73 | 55.22 | 56.89 | 56.89 | 2.47% | 12,798,469 |
| Mar 26, 2026 | 55.17 | 57.92 | 55.16 | 55.52 | 55.52 | -0.05% | 17,132,710 |
| Mar 25, 2026 | 53.01 | 56.17 | 53.01 | 55.55 | 55.55 | 4.12% | 12,718,610 |
| Mar 24, 2026 | 51.82 | 53.55 | 51.22 | 53.35 | 53.35 | 4.63% | 10,526,000 |
| Mar 23, 2026 | 52.53 | 53.39 | 50.80 | 50.99 | 50.99 | -4.39% | 10,980,830 |
| Mar 20, 2026 | 54.08 | 55.34 | 53.32 | 53.33 | 53.33 | -0.76% | 9,417,530 |
| Mar 19, 2026 | 54.61 | 55.02 | 53.63 | 53.74 | 53.74 | -2.50% | 8,308,666 |
| Mar 18, 2026 | 56.12 | 56.49 | 54.39 | 55.12 | 55.12 | -1.82% | 11,410,980 |
| Mar 17, 2026 | 57.30 | 57.61 | 56.07 | 56.14 | 56.14 | -1.90% | 10,043,662 |
| Mar 16, 2026 | 57.94 | 58.73 | 56.91 | 57.23 | 57.23 | -1.31% | 7,851,238 |
| Mar 13, 2026 | 57.80 | 58.97 | 57.15 | 57.99 | 57.99 | 0.19% | 9,785,868 |
| Mar 12, 2026 | 56.10 | 59.00 | 56.02 | 57.88 | 57.88 | 2.53% | 13,996,350 |
| Mar 11, 2026 | 57.02 | 57.48 | 56.38 | 56.45 | 56.45 | -1.62% | 9,102,052 |
| Mar 10, 2026 | 57.90 | 58.16 | 57.23 | 57.38 | 57.38 | 0.16% | 8,271,469 |
| 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 |