Skip to main content
TRS Information Technology Co., Ltd. (SHE:300229)
China flag China · Delayed Price · Currency is CNY
20.75
+0.01 (0.05%)
Mar 6, 2026, 4:00 PM EST

SHE:300229 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.3021.5819.9921.4221.423.23%52,481,380
Mar 6, 202620.5020.9720.4820.7520.750.05%27,690,260
Mar 5, 202621.3021.4020.4420.7420.74-0.10%37,118,300
Mar 4, 202620.7621.3620.5320.7620.76-1.94%38,685,920
Mar 3, 202623.8623.9921.0421.1721.17-9.49%74,205,451
Mar 2, 202624.0024.9823.3123.3923.391.04%97,036,770
Feb 27, 202622.3223.6622.2023.1523.153.39%54,285,680
Feb 26, 202622.5522.7322.2022.3922.39-1.41%30,912,500
Feb 25, 202622.5923.0422.2722.7122.711.34%40,281,510
Feb 24, 202623.7823.7822.2022.4122.41-5.44%54,470,980
Feb 13, 202623.9324.6423.6823.7023.70-1.74%52,141,975
Feb 12, 202623.7524.3923.4924.1224.122.64%62,770,611
Feb 11, 202623.9924.1723.4023.5023.50-1.55%44,988,670
Feb 10, 202623.3624.2623.1323.8723.873.24%71,090,280
Feb 9, 202622.3323.3522.3323.1223.126.06%49,817,888
Feb 6, 202622.0922.3921.6221.8021.80-2.15%31,825,379
Feb 5, 202622.4722.7822.2322.2822.28-2.58%27,197,200
Feb 4, 202623.0023.4222.3022.8722.87-1.85%44,038,460
Feb 3, 202622.8023.3022.6123.3023.303.74%41,416,260
Feb 2, 202623.3423.4922.4522.4622.46-1.96%42,004,550
Jan 30, 202623.7123.8122.7022.9122.91-4.14%53,550,890
Jan 29, 202622.9825.3422.8923.9023.902.66%109,513,900
Jan 28, 202624.3124.4523.2023.2823.28-4.12%63,755,210
Jan 27, 202623.9724.7423.1624.2824.281.89%73,705,210
Jan 26, 202624.8225.1523.3123.8323.83-2.97%67,869,260
Jan 23, 202624.0124.8723.7224.5624.562.42%69,042,410
Jan 22, 202623.8524.3323.5423.9823.981.18%48,770,800
Jan 21, 202623.4224.3923.4223.7023.70-0.96%46,373,230
Jan 20, 202624.9325.0623.8023.9323.93-2.45%67,160,950
Jan 19, 202624.8925.1824.3924.5324.53-2.43%68,420,597
Jan 16, 202626.7027.1324.9025.1425.14-7.10%132,652,600
Jan 15, 202628.7929.0026.4427.0627.06-12.37%167,608,900
Jan 14, 202626.2331.0026.2330.8830.8815.22%254,922,300
Jan 13, 202628.6729.8826.5026.8026.801.36%248,743,776
Jan 12, 202623.0126.4422.8126.4426.4420.02%176,986,500
Jan 9, 202620.3822.1220.3622.0322.037.57%88,360,310
Jan 8, 202620.2121.0020.0220.4820.481.99%41,739,330
Jan 7, 202620.2020.4319.9820.0820.08-0.89%26,639,040
Jan 6, 202620.3220.3220.0020.2620.26-0.34%32,407,282
Jan 5, 202619.9220.4819.7520.3320.332.16%40,523,560
Dec 31, 202519.5020.0419.3319.9019.902.26%29,321,300
Dec 30, 202519.2219.6619.2219.4619.461.35%24,008,630
Dec 29, 202518.8019.3918.7719.2019.201.96%23,025,670
Dec 26, 202518.8018.9918.6918.8318.830.16%14,574,970
Dec 25, 202518.6518.9218.5618.8018.801.08%13,108,050
Dec 24, 202518.4518.6418.3618.6018.600.27%12,273,311
Dec 23, 202518.9919.1718.5018.5518.55-0.64%12,490,050
Dec 22, 202518.6018.7418.5318.6718.670.48%11,122,150
Dec 19, 202518.4618.6018.4018.5818.580.92%10,371,623
Dec 18, 202518.4218.6418.3518.4118.41-1.02%10,833,850
Dec 17, 202518.4318.6717.9518.6018.601.09%18,236,500
Dec 16, 202519.2319.2418.3018.4018.40-4.37%20,391,600
Dec 15, 202519.4819.5719.2419.2419.24-2.24%13,872,480
Dec 12, 202519.4519.7919.4219.6819.681.18%15,323,378
Dec 11, 202519.8019.8019.4519.4519.45-1.82%14,892,650
Dec 10, 202519.6719.8219.4519.8119.810.76%15,889,420
Dec 9, 202519.9620.1319.6319.6619.66-1.99%21,608,470
Dec 8, 202520.0820.2820.0120.0620.06-0.25%24,344,080
Dec 5, 202520.0020.1819.7020.1120.110.50%20,175,160
Dec 4, 202519.9020.1019.7620.0120.010.15%15,572,160
Dec 3, 202520.5720.6319.8619.9819.98-3.15%29,386,980
Dec 2, 202521.1621.2920.5720.6320.63-1.53%29,740,930
Dec 1, 202520.9921.1420.7020.9520.95-2.29%45,782,850
Nov 28, 202520.7021.6520.3121.4421.443.28%68,614,491
Nov 27, 202520.7521.0520.5420.7620.76-0.38%31,179,960
Nov 26, 202520.9821.3920.8020.8420.84-1.19%39,873,590
Nov 25, 202520.7021.4020.6721.0921.091.79%59,965,700
Nov 24, 202519.9820.8919.7520.7220.725.93%58,213,767
Nov 21, 202519.5220.2419.2119.5619.56-1.21%28,797,260
Nov 20, 202520.3920.5019.7719.8019.80-2.22%22,410,180
Nov 19, 202520.7920.9020.1320.2520.25-1.98%25,815,840
Nov 18, 202520.1520.9319.9520.6620.662.43%41,055,120
Nov 17, 202519.4020.3019.4020.1720.173.44%27,270,090
Nov 14, 202519.9919.9919.5019.5019.50-3.03%18,142,570
Nov 13, 202519.6620.1219.5620.1120.111.98%17,470,350
Nov 12, 202520.1320.2019.5819.7219.72-2.76%19,400,490
Nov 11, 202520.1720.8819.8120.2820.280.55%29,787,800
Nov 10, 202520.3320.5620.0020.1720.170.90%16,830,950
Nov 7, 202520.0620.3419.9219.9919.99-1.28%19,342,660
Nov 6, 202520.3520.4620.0020.2520.25-0.78%20,849,640
Nov 5, 202520.4020.6220.1320.4120.41-1.50%22,234,310
Nov 4, 202520.9821.0320.5220.7220.72-2.95%33,101,420
Nov 3, 202520.8021.4520.4521.3521.353.74%51,983,060
Oct 31, 202519.5020.9419.5020.5820.584.84%59,032,470
Oct 30, 202519.8120.0919.5219.6319.63-0.96%25,549,500
Oct 29, 202519.6819.8219.4119.8219.820.25%20,500,550
Oct 28, 202519.6720.1119.4819.7719.770.61%26,677,160
Oct 27, 202519.5419.8719.3519.6519.651.24%24,093,030
Oct 24, 202519.6519.8219.3119.4119.41-2.71%31,631,020
Oct 23, 202519.5220.0219.2819.9519.952.20%18,197,980
Oct 22, 202519.5519.7219.4419.5219.52-1.06%11,598,410
Oct 21, 202519.7019.8219.5219.7319.730.36%15,772,750
Oct 20, 202519.6019.8519.4719.6619.662.29%19,629,310
Oct 17, 202520.1320.2219.2119.2219.22-4.47%28,065,590
Oct 16, 202520.7720.7720.0520.1220.12-3.69%25,328,670
Oct 15, 202520.6120.9019.8020.8920.891.36%26,159,990
Oct 14, 202521.3021.5020.5620.6120.61-2.32%27,963,030
Oct 13, 202520.5221.3020.5121.1021.10-1.40%27,255,990
Oct 10, 202522.4022.4421.3221.4021.40-5.69%47,867,460
Oct 9, 202522.5022.9722.0022.6922.691.25%59,483,870