Skip to main content
TRS Information Technology Co., Ltd. (SHE:300229)
China flag China · Delayed Price · Currency is CNY
17.53
-0.66 (-3.63%)
Apr 28, 2026, 4:00 PM EDT

SHE:300229 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.1018.1017.4117.5317.53-3.63%22,922,739
Apr 27, 202618.5018.5517.9718.1918.19-0.82%21,767,730
Apr 24, 202618.0918.9017.6018.3418.340.94%39,250,548
Apr 23, 202618.2818.5117.9518.1718.17-4.17%37,390,755
Apr 22, 202618.5219.0518.4118.9618.962.10%24,645,983
Apr 21, 202618.8718.9318.4618.5718.57-2.31%19,403,910
Apr 20, 202618.8019.2818.6819.0119.011.60%25,790,500
Apr 17, 202618.5818.8818.5318.7118.71-0.05%16,695,590
Apr 16, 202618.5818.7818.5318.7218.721.79%22,014,338
Apr 15, 202618.8418.8618.3118.3918.39-1.71%21,067,887
Apr 14, 202618.7218.9218.5418.7118.711.96%23,622,133
Apr 13, 202618.1918.5117.9818.3518.35-0.65%16,835,204
Apr 10, 202618.4718.9218.3618.4718.471.71%26,199,000
Apr 9, 202618.5118.6318.1218.1618.16-3.86%23,925,300
Apr 8, 202617.7618.9217.7618.8918.899.51%36,976,830
Apr 7, 202617.1917.4017.0817.2517.250.82%10,699,660
Apr 3, 202617.7517.7917.1117.1117.11-2.56%12,764,600
Apr 2, 202618.1018.1517.4517.5617.56-3.68%17,550,400
Apr 1, 202618.3018.3618.0218.2318.232.07%15,363,220
Mar 31, 202618.0418.4017.8317.8617.86-1.11%15,610,730
Mar 30, 202617.6718.0717.5118.0618.060.11%14,723,080
Mar 27, 202617.5618.1817.5018.0418.041.18%14,696,010
Mar 26, 202618.3618.4217.7417.8317.83-3.26%20,533,610
Mar 25, 202618.1618.7518.1018.4318.431.88%26,902,130
Mar 24, 202617.9718.1517.5118.0918.092.73%22,387,173
Mar 23, 202618.4018.5017.4317.6117.61-5.73%30,313,520
Mar 20, 202619.6919.7218.6818.6818.68-4.89%28,627,870
Mar 19, 202619.5119.8019.4119.6419.64-1.36%18,846,360
Mar 18, 202619.4519.9719.3119.9119.913.05%22,677,190
Mar 17, 202620.0020.0619.3119.3219.32-3.21%21,475,310
Mar 16, 202619.8719.9919.5419.9619.960.81%20,214,370
Mar 13, 202620.6920.7219.7619.8019.80-4.72%38,389,540
Mar 12, 202621.0221.4920.7620.7820.78-1.28%29,750,100
Mar 11, 202621.5921.7721.0121.0521.05-2.32%32,623,080
Mar 10, 202621.6822.6621.0921.5521.550.61%59,116,860
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