China Transinfo Technology Co., Ltd (SHE:002373)
China
· Delayed Price · Currency is CNY 10.78
+0.23 (2.18%)
At close: Dec 5, 2025
SHE:002373 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.56 | 10.81 | 10.45 | 10.78 | 10.78 | 2.18% | 35,637,110 |
| Dec 4, 2025 | 10.80 | 10.88 | 10.52 | 10.55 | 10.55 | -2.68% | 43,961,600 |
| Dec 3, 2025 | 11.13 | 11.18 | 10.80 | 10.84 | 10.84 | -2.52% | 33,891,420 |
| Dec 2, 2025 | 11.32 | 11.32 | 11.05 | 11.12 | 11.12 | -1.94% | 26,984,860 |
| Dec 1, 2025 | 11.45 | 11.45 | 11.26 | 11.34 | 11.34 | -0.70% | 30,191,500 |
| Nov 28, 2025 | 11.38 | 11.48 | 11.27 | 11.42 | 11.42 | - | 38,881,450 |
| Nov 27, 2025 | 11.63 | 11.70 | 11.36 | 11.42 | 11.42 | -1.72% | 40,231,520 |
| Nov 26, 2025 | 11.66 | 11.98 | 11.56 | 11.62 | 11.62 | -0.34% | 74,751,690 |
| Nov 25, 2025 | 11.28 | 11.99 | 11.21 | 11.66 | 11.66 | 4.95% | 95,629,390 |
| Nov 24, 2025 | 10.59 | 11.20 | 10.45 | 11.11 | 11.11 | 6.42% | 45,386,250 |
| Nov 21, 2025 | 10.81 | 10.96 | 10.43 | 10.44 | 10.44 | -5.09% | 36,683,450 |
| Nov 20, 2025 | 11.34 | 11.43 | 11.00 | 11.00 | 11.00 | -3.00% | 30,896,570 |
| Nov 19, 2025 | 11.49 | 11.51 | 11.21 | 11.34 | 11.34 | -1.99% | 35,411,480 |
| Nov 18, 2025 | 11.55 | 11.73 | 11.46 | 11.57 | 11.57 | 1.40% | 63,446,790 |
| Nov 17, 2025 | 11.14 | 11.45 | 11.05 | 11.41 | 11.41 | 1.24% | 36,460,560 |
| Nov 14, 2025 | 11.20 | 11.49 | 11.10 | 11.27 | 11.27 | 0.27% | 50,545,600 |
| Nov 13, 2025 | 11.12 | 11.25 | 11.06 | 11.24 | 11.24 | 0.72% | 22,848,230 |
| Nov 12, 2025 | 11.20 | 11.25 | 10.90 | 11.16 | 11.16 | -0.80% | 26,416,580 |
| Nov 11, 2025 | 11.40 | 11.44 | 11.17 | 11.25 | 11.25 | -0.97% | 34,501,910 |
| Nov 10, 2025 | 10.88 | 11.46 | 10.88 | 11.36 | 11.36 | 6.17% | 74,107,080 |
| Nov 7, 2025 | 10.80 | 10.82 | 10.69 | 10.70 | 10.70 | -1.38% | 19,725,000 |
| Nov 6, 2025 | 10.82 | 10.90 | 10.75 | 10.85 | 10.85 | 0.93% | 19,285,420 |
| Nov 5, 2025 | 10.70 | 10.83 | 10.64 | 10.75 | 10.75 | -0.92% | 20,467,220 |
| Nov 4, 2025 | 11.01 | 11.07 | 10.78 | 10.85 | 10.85 | -2.43% | 26,773,300 |
| Nov 3, 2025 | 11.15 | 11.18 | 10.85 | 11.12 | 11.12 | - | 28,119,530 |
| Oct 31, 2025 | 11.15 | 11.26 | 11.11 | 11.12 | 11.12 | -0.18% | 28,251,000 |
| Oct 30, 2025 | 11.43 | 11.43 | 11.12 | 11.14 | 11.14 | -2.54% | 33,213,550 |
| Oct 29, 2025 | 11.33 | 11.48 | 11.25 | 11.43 | 11.43 | 0.62% | 29,463,340 |
| Oct 28, 2025 | 11.45 | 11.49 | 11.32 | 11.36 | 11.36 | -0.87% | 27,921,360 |
| Oct 27, 2025 | 11.41 | 11.49 | 11.25 | 11.46 | 11.46 | 0.70% | 47,365,800 |
| Oct 24, 2025 | 10.79 | 11.63 | 10.72 | 11.38 | 11.38 | 5.47% | 68,707,000 |
| Oct 23, 2025 | 11.37 | 11.37 | 10.54 | 10.79 | 10.79 | -3.32% | 62,728,590 |
| Oct 22, 2025 | 10.90 | 11.43 | 10.86 | 11.16 | 11.16 | 1.36% | 34,778,820 |
| Oct 21, 2025 | 10.68 | 11.02 | 10.63 | 11.01 | 11.01 | 3.09% | 23,664,220 |
| Oct 20, 2025 | 10.87 | 10.89 | 10.57 | 10.68 | 10.68 | 0.38% | 18,390,910 |
| Oct 17, 2025 | 11.14 | 11.18 | 10.63 | 10.64 | 10.64 | -5.00% | 30,727,200 |
| Oct 16, 2025 | 11.30 | 11.50 | 11.12 | 11.20 | 11.20 | -0.80% | 25,724,150 |
| Oct 15, 2025 | 11.17 | 11.44 | 10.97 | 11.29 | 11.29 | 1.07% | 26,870,330 |
| Oct 14, 2025 | 11.48 | 11.64 | 11.12 | 11.17 | 11.17 | -2.27% | 34,297,430 |
| Oct 13, 2025 | 11.05 | 11.48 | 10.93 | 11.43 | 11.43 | -1.12% | 35,974,180 |
| Oct 10, 2025 | 11.84 | 11.84 | 11.54 | 11.56 | 11.56 | -3.10% | 44,106,680 |
| Oct 9, 2025 | 11.52 | 12.18 | 11.47 | 11.93 | 11.93 | 3.56% | 70,819,660 |
| Sep 30, 2025 | 11.53 | 11.64 | 11.45 | 11.52 | 11.52 | -0.43% | 34,313,670 |
| Sep 29, 2025 | 11.23 | 11.77 | 11.22 | 11.57 | 11.57 | 4.99% | 66,472,250 |
| Sep 26, 2025 | 11.28 | 11.29 | 11.00 | 11.02 | 11.02 | -3.08% | 31,545,390 |
| Sep 25, 2025 | 11.26 | 11.51 | 11.22 | 11.37 | 11.37 | 1.70% | 52,442,450 |
| Sep 24, 2025 | 11.05 | 11.33 | 10.94 | 11.18 | 11.18 | 0.27% | 48,267,710 |
| Sep 23, 2025 | 10.76 | 11.16 | 10.25 | 11.15 | 11.15 | 3.62% | 71,992,380 |
| Sep 22, 2025 | 10.52 | 10.76 | 10.50 | 10.76 | 10.76 | 2.38% | 23,665,330 |
| Sep 19, 2025 | 10.70 | 10.77 | 10.51 | 10.51 | 10.51 | -1.41% | 26,204,760 |
| Sep 18, 2025 | 10.85 | 11.11 | 10.53 | 10.66 | 10.66 | -1.48% | 45,461,560 |
| Sep 17, 2025 | 10.76 | 10.85 | 10.72 | 10.82 | 10.82 | 0.09% | 20,848,770 |
| Sep 16, 2025 | 10.70 | 10.83 | 10.61 | 10.81 | 10.81 | 0.84% | 23,279,450 |
| Sep 15, 2025 | 10.83 | 10.98 | 10.70 | 10.72 | 10.72 | - | 25,802,750 |
| Sep 12, 2025 | 10.81 | 11.02 | 10.71 | 10.72 | 10.72 | -0.56% | 32,107,310 |
| Sep 11, 2025 | 10.54 | 10.87 | 10.38 | 10.78 | 10.78 | 2.08% | 32,972,080 |
| Sep 10, 2025 | 10.72 | 10.77 | 10.53 | 10.56 | 10.56 | -2.76% | 37,742,950 |
| Sep 9, 2025 | 10.63 | 11.02 | 10.51 | 10.86 | 10.86 | 1.97% | 51,233,530 |
| Sep 8, 2025 | 10.52 | 10.67 | 10.50 | 10.65 | 10.65 | 0.76% | 24,912,430 |
| Sep 5, 2025 | 10.42 | 10.59 | 10.30 | 10.57 | 10.57 | 1.63% | 26,145,590 |
| Sep 4, 2025 | 10.65 | 10.73 | 10.23 | 10.40 | 10.40 | -2.26% | 30,117,940 |
| Sep 3, 2025 | 10.87 | 10.94 | 10.59 | 10.64 | 10.64 | -1.66% | 31,310,700 |
| Sep 2, 2025 | 11.56 | 11.61 | 10.79 | 10.82 | 10.82 | -6.40% | 60,837,950 |
| Sep 1, 2025 | 11.49 | 12.11 | 11.46 | 11.56 | 11.56 | 2.66% | 65,253,990 |
| Aug 29, 2025 | 11.50 | 11.50 | 11.23 | 11.26 | 11.26 | -1.66% | 32,389,870 |
| Aug 28, 2025 | 11.33 | 11.49 | 10.99 | 11.45 | 11.45 | 0.35% | 65,898,340 |
| Aug 27, 2025 | 11.74 | 12.05 | 11.40 | 11.41 | 11.41 | -2.06% | 63,112,740 |
| Aug 26, 2025 | 11.61 | 11.73 | 11.51 | 11.65 | 11.65 | 0.26% | 39,974,980 |
| Aug 25, 2025 | 11.72 | 11.80 | 11.49 | 11.62 | 11.62 | -0.85% | 60,471,300 |
| Aug 22, 2025 | 12.00 | 12.00 | 11.58 | 11.72 | 11.72 | -2.41% | 69,866,750 |
| Aug 21, 2025 | 11.66 | 12.14 | 11.60 | 12.01 | 12.01 | 3.00% | 71,119,960 |
| Aug 20, 2025 | 11.56 | 11.66 | 11.40 | 11.66 | 11.66 | 1.04% | 34,831,660 |
| Aug 19, 2025 | 11.55 | 11.72 | 11.47 | 11.54 | 11.54 | 0.17% | 38,738,500 |
| Aug 18, 2025 | 11.57 | 11.68 | 11.46 | 11.52 | 11.52 | 0.35% | 45,727,740 |
| Aug 15, 2025 | 11.26 | 11.54 | 11.23 | 11.48 | 11.48 | 1.68% | 30,298,520 |
| Aug 14, 2025 | 11.58 | 11.65 | 11.25 | 11.29 | 11.29 | -2.17% | 40,040,090 |
| Aug 13, 2025 | 11.58 | 11.65 | 11.48 | 11.54 | 11.54 | 0.09% | 32,914,290 |
| Aug 12, 2025 | 11.70 | 11.71 | 11.43 | 11.53 | 11.53 | -2.04% | 41,064,570 |
| Aug 11, 2025 | 11.70 | 11.92 | 11.65 | 11.77 | 11.77 | 0.26% | 39,559,060 |
| Aug 8, 2025 | 12.13 | 12.19 | 11.62 | 11.74 | 11.74 | -2.17% | 52,487,830 |
| Aug 7, 2025 | 11.80 | 12.50 | 11.67 | 12.00 | 12.00 | 1.44% | 91,241,010 |
| Aug 6, 2025 | 11.00 | 11.99 | 10.97 | 11.83 | 11.83 | 7.74% | 96,145,000 |
| Aug 5, 2025 | 11.01 | 11.19 | 10.92 | 10.98 | 10.98 | -0.81% | 28,457,410 |
| Aug 4, 2025 | 10.90 | 11.20 | 10.87 | 11.07 | 11.07 | 1.19% | 43,440,400 |
| Aug 1, 2025 | 10.67 | 11.00 | 10.58 | 10.94 | 10.94 | 2.43% | 48,175,430 |
| Jul 31, 2025 | 10.80 | 10.91 | 10.59 | 10.68 | 10.68 | -1.48% | 35,609,460 |
| Jul 30, 2025 | 10.92 | 10.96 | 10.70 | 10.84 | 10.84 | -1.54% | 37,131,790 |
| Jul 29, 2025 | 10.79 | 11.12 | 10.72 | 11.01 | 11.01 | 1.76% | 55,273,680 |
| Jul 28, 2025 | 10.90 | 10.97 | 10.71 | 10.82 | 10.82 | 0.09% | 34,208,810 |
| Jul 25, 2025 | 10.86 | 10.87 | 10.70 | 10.81 | 10.81 | 0.46% | 35,569,560 |
| Jul 24, 2025 | 10.70 | 10.91 | 10.63 | 10.76 | 10.76 | -0.37% | 47,394,310 |
| Jul 23, 2025 | 10.59 | 11.05 | 10.45 | 10.80 | 10.80 | 1.50% | 88,319,390 |
| Jul 22, 2025 | 10.82 | 10.84 | 10.56 | 10.64 | 10.64 | -1.94% | 57,835,140 |
| Jul 21, 2025 | 10.88 | 11.03 | 10.74 | 10.85 | 10.85 | -0.91% | 81,555,060 |
| Jul 18, 2025 | 10.46 | 11.46 | 10.30 | 10.95 | 10.95 | 5.09% | 133,116,600 |
| Jul 17, 2025 | 10.00 | 10.50 | 9.81 | 10.42 | 10.42 | 4.51% | 83,967,730 |
| Jul 16, 2025 | 9.77 | 10.08 | 9.74 | 9.97 | 9.97 | 3.10% | 76,602,390 |
| Jul 15, 2025 | 9.60 | 9.74 | 9.40 | 9.67 | 9.67 | 2.00% | 82,213,660 |
| Jul 14, 2025 | 9.43 | 9.51 | 9.39 | 9.48 | 9.48 | 0.53% | 20,957,340 |
| Jul 11, 2025 | 9.34 | 9.47 | 9.28 | 9.43 | 9.43 | 1.18% | 24,205,860 |