Skip to main content
Beijing Transtrue Technology Inc. (SHE:002771)
China flag China · Delayed Price · Currency is CNY
14.82
-0.21 (-1.40%)
Apr 30, 2026, 9:55 AM CST

SHE:002771 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.5515.2014.5515.0315.033.51%16,438,790
Apr 28, 202615.1015.2614.4614.5214.52-4.85%16,999,890
Apr 27, 202615.1015.3414.8115.2615.260.73%12,781,050
Apr 24, 202615.8215.8215.0315.1515.15-5.43%21,177,460
Apr 23, 202617.0417.1516.0116.0216.02-7.56%30,623,990
Apr 22, 202617.1217.4016.8817.3317.33-1.14%28,943,600
Apr 21, 202618.1618.2517.0617.5317.53-4.47%40,385,790
Apr 20, 202618.7819.1517.8418.3518.35-0.92%54,388,890
Apr 17, 202620.2120.2118.5018.5218.520.82%77,043,290
Apr 16, 202616.9018.3716.9018.3718.3710.00%21,973,450
Apr 15, 202617.0217.0516.5616.7016.70-1.82%14,335,900
Apr 14, 202617.1617.4916.8217.0117.011.13%22,808,200
Apr 13, 202616.1117.6716.0316.8216.823.96%24,142,900
Apr 10, 202616.6416.7516.1616.1816.18-2.12%14,242,700
Apr 9, 202616.4716.7416.1316.5316.53-1.84%15,495,000
Apr 8, 202616.4316.9516.4316.8416.843.31%17,494,022
Apr 7, 202615.8716.5915.7816.3016.302.45%13,850,000
Apr 3, 202616.5316.7015.7415.9115.91-3.40%17,274,410
Apr 2, 202617.0617.2016.2516.4716.47-1.85%17,098,210
Apr 1, 202617.4517.5016.5216.7816.78-2.04%23,767,610
Mar 31, 202616.6317.2216.4317.1317.131.66%28,331,513
Mar 30, 202616.3817.0816.2316.8516.851.81%25,796,100
Mar 27, 202616.5117.0116.3416.5516.55-0.24%24,899,680
Mar 26, 202617.1517.4116.4416.5916.59-2.01%39,180,960
Mar 25, 202615.5216.9315.4716.9316.9310.01%22,993,010
Mar 24, 202614.3915.3913.7215.3915.3910.01%13,481,920
Mar 23, 202615.3515.5013.9813.9913.99-9.92%17,774,330
Mar 20, 202616.4916.5515.5115.5315.53-5.42%10,793,000
Mar 19, 202616.3516.7016.2816.4216.42-0.24%13,456,280
Mar 18, 202615.5016.4915.5016.4616.466.19%17,257,560
Mar 17, 202615.6315.8915.3715.5015.50-0.64%6,617,911
Mar 16, 202615.0515.6214.9515.6015.603.17%8,683,380
Mar 13, 202615.8115.8715.0215.1215.12-5.14%13,324,108
Mar 12, 202616.2716.3515.8715.9415.94-2.03%5,301,800
Mar 11, 202616.4416.5016.2116.2716.27-1.03%6,227,673
Mar 10, 202616.3616.5216.2316.4416.441.04%9,116,460
Mar 9, 202615.8816.3015.8516.2716.270.93%8,091,900
Mar 6, 202615.5016.1515.5016.1216.123.13%9,842,993
Mar 5, 202615.7816.3815.5915.6315.631.49%10,948,090
Mar 4, 202615.0315.8515.0115.4015.400.79%7,756,896
Mar 3, 202615.8316.1415.2715.2815.28-3.29%6,988,990
Mar 2, 202615.9016.1815.4115.8015.80-2.83%10,802,190
Feb 27, 202615.7516.4015.6016.2616.263.24%10,132,300
Feb 26, 202615.6015.9815.5815.7515.750.96%5,833,513
Feb 25, 202615.8215.8815.5715.6015.60-1.39%4,972,300
Feb 24, 202616.1416.1915.7815.8215.82-1.12%4,463,000
Feb 13, 202616.1316.3416.0016.0016.00-1.05%4,777,650
Feb 12, 202616.1416.4516.0216.1716.170.87%5,535,455
Feb 11, 202616.1316.2316.0016.0316.03-0.87%5,028,170
Feb 10, 202615.9416.3015.8616.1716.171.63%8,241,131
Feb 9, 202615.6715.9815.5715.9115.913.04%6,373,480
Feb 6, 202615.3615.6915.2315.4415.44-0.06%4,272,020
Feb 5, 202615.1415.5215.1115.4515.451.18%5,341,500
Feb 4, 202615.5815.6315.1515.2715.27-2.24%6,941,590
Feb 3, 202615.4815.8515.4015.6215.621.23%9,981,490
Feb 2, 202615.2216.5215.1515.4315.431.05%11,385,750
Jan 30, 202615.2415.3915.0715.2715.27-0.26%4,145,900
Jan 29, 202615.1515.6514.9215.3115.310.53%5,861,920
Jan 28, 202615.5015.7515.2215.2315.23-1.74%4,440,130
Jan 27, 202615.6015.7415.1615.5015.50-1.15%4,766,398
Jan 26, 202615.9415.9415.3015.6815.68-1.32%6,134,900
Jan 23, 202615.8415.9215.7615.8915.890.06%4,011,970
Jan 22, 202615.5915.8915.5915.8815.881.79%4,358,290
Jan 21, 202615.4815.7215.3715.6015.600.32%3,229,790
Jan 20, 202615.8315.9115.4215.5515.55-1.71%4,805,610
Jan 19, 202615.6715.9915.5015.8215.82-0.19%6,232,110
Jan 16, 202616.1916.2315.7515.8515.85-1.67%7,320,510
Jan 15, 202616.2816.4215.9916.1216.12-1.77%8,030,980
Jan 14, 202616.3016.7716.2116.4116.412.31%14,070,790
Jan 13, 202616.4516.5116.0016.0416.04-2.49%8,693,660
Jan 12, 202615.9616.4615.9616.4516.453.65%9,735,210
Jan 9, 202615.5115.9115.4815.8715.871.99%7,034,220
Jan 8, 202615.3115.5915.2715.5615.561.50%5,139,730
Jan 7, 202615.4415.4915.2215.3315.33-0.39%3,936,500
Jan 6, 202615.3815.5015.3215.3915.39-4,912,100
Jan 5, 202615.1315.4015.1015.3915.391.72%4,413,615
Dec 31, 202515.0615.1914.9715.1315.130.60%3,784,410
Dec 30, 202515.2015.2115.0315.0415.04-0.79%3,122,559
Dec 29, 202515.0415.2615.0115.1615.160.73%3,515,550
Dec 26, 202515.1215.1614.9315.0515.05-0.40%3,098,560
Dec 25, 202515.0915.1815.0315.1115.110.13%2,545,900
Dec 24, 202514.7815.1814.7815.0915.092.10%6,104,360
Dec 23, 202514.9014.9314.7314.7814.78-1.07%2,795,880
Dec 22, 202514.9615.0414.9114.9414.94-0.13%2,816,200
Dec 19, 202514.8315.0014.8314.9614.960.88%2,832,900
Dec 18, 202514.5814.9814.5614.8314.831.16%3,703,200
Dec 17, 202514.5414.6814.3014.6614.660.69%4,912,210
Dec 16, 202514.9814.9914.5214.5614.56-3.00%6,252,860
Dec 15, 202515.1115.3214.9415.0115.01-1.51%3,922,253
Dec 12, 202515.2515.4715.1815.2415.24-0.20%3,502,630
Dec 11, 202515.6015.6615.2515.2715.27-2.05%5,346,209
Dec 10, 202515.5615.7515.4515.5915.59-0.19%3,966,500
Dec 9, 202515.9616.1215.6215.6215.62-2.31%5,857,700
Dec 8, 202515.8716.0915.8315.9915.991.27%6,342,000
Dec 5, 202515.5515.8615.3315.7915.791.41%5,765,317
Dec 4, 202516.2316.3115.4115.5715.57-4.18%11,259,800
Dec 3, 202516.9216.9516.2216.2516.25-3.96%10,196,930
Dec 2, 202517.0317.6616.9016.9216.92-0.94%8,793,730
Dec 1, 202517.2117.3817.0317.0817.08-1.84%10,320,100
Nov 28, 202516.9817.9816.8117.4017.402.41%14,995,350