Skip to main content
Truking Technology Limited (SHE:300358)
China flag China · Delayed Price · Currency is CNY
10.29
-0.12 (-1.15%)
Mar 9, 2026, 3:04 PM CST

Truking Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610.2410.4810.2410.4110.411.07%11,580,620
Mar 5, 202610.4910.5510.2210.3010.300.78%13,181,055
Mar 4, 202610.1510.3810.1010.2210.22-0.49%15,756,800
Mar 3, 202610.9010.9510.2410.2710.27-5.69%26,971,100
Mar 2, 202611.2411.3010.7310.8910.89-4.64%24,575,000
Feb 27, 202611.2011.4211.1811.4211.421.60%13,353,779
Feb 26, 202611.2811.2911.1011.2411.24-0.18%12,425,120
Feb 25, 202610.9811.3510.8911.2611.262.55%25,008,360
Feb 24, 202611.1011.1210.9510.9810.98-0.36%17,123,550
Feb 13, 202611.1011.2211.0011.0211.02-0.36%14,320,180
Feb 12, 202610.9211.1710.9011.0611.061.19%13,214,560
Feb 11, 202611.0011.0610.9110.9310.93-0.46%9,009,987
Feb 10, 202611.0811.1210.9810.9810.98-0.99%10,763,180
Feb 9, 202611.1611.2011.0611.0911.090.64%13,929,920
Feb 6, 202610.9811.1810.7611.0211.021.38%19,543,440
Feb 5, 202611.0111.1810.8310.8710.87-1.54%15,028,460
Feb 4, 202610.9511.1510.9311.0411.040.18%16,232,130
Feb 3, 202611.0011.0710.8311.0211.021.19%16,807,780
Feb 2, 202611.0011.2210.8610.8910.89-2.16%18,931,690
Jan 30, 202611.2711.4210.8811.1311.13-1.77%22,752,400
Jan 29, 202611.3611.6911.1611.3311.33-0.79%22,174,810
Jan 28, 202611.7011.7411.3611.4211.42-3.06%26,312,870
Jan 27, 202612.0712.0911.4211.7811.78-2.73%31,374,605
Jan 26, 202612.2312.3111.9812.1112.11-0.33%32,102,530
Jan 23, 202611.8312.2111.7712.1512.152.62%32,045,360
Jan 22, 202611.6912.0411.6911.8411.840.77%31,803,160
Jan 21, 202611.6112.0311.4811.7511.75-0.17%29,893,584
Jan 20, 202611.7012.0311.5511.7711.770.77%42,764,260
Jan 19, 202612.0112.1011.6211.6811.68-1.10%62,699,640
Jan 16, 202612.8113.6911.7211.8111.811.81%130,191,200
Jan 15, 202611.5911.7311.3511.6011.60-0.09%35,032,790
Jan 14, 202611.2611.9711.2111.6111.612.65%67,682,050
Jan 13, 202611.3311.5811.1011.3111.310.27%42,868,970
Jan 12, 202611.2911.4011.0711.2811.28-0.09%41,874,910
Jan 9, 202610.6511.4010.6011.2911.295.81%53,197,510
Jan 8, 202610.6410.8010.6010.6710.67-0.56%29,888,260
Jan 7, 202610.3611.1010.3210.7310.733.07%59,184,190
Jan 6, 202610.3010.4410.1310.4110.411.46%33,879,825
Jan 5, 20269.8010.319.8010.2610.264.80%45,778,400
Dec 31, 20259.889.939.759.799.79-0.61%15,862,560
Dec 30, 20259.9210.109.859.859.85-1.70%23,946,730
Dec 29, 202510.0010.159.8410.0210.020.20%25,816,270
Dec 26, 202510.0610.259.9310.0010.00-1.38%27,076,280
Dec 25, 20259.8510.199.8310.1410.142.84%31,629,880
Dec 24, 20259.8110.029.719.869.860.10%24,677,450
Dec 23, 202510.0810.249.799.859.85-0.91%49,931,360
Dec 22, 20259.1810.049.159.949.948.04%64,094,920
Dec 19, 20259.029.228.969.209.202.56%23,229,780
Dec 18, 20258.769.088.748.978.971.93%19,945,000
Dec 17, 20258.718.838.618.808.800.57%18,238,200
Dec 16, 20259.019.038.728.758.75-3.42%22,140,170
Dec 15, 20259.029.168.969.069.06-15,005,090
Dec 12, 20259.039.168.999.069.060.22%16,223,350
Dec 11, 20259.279.299.029.049.04-1.74%27,686,420
Dec 10, 20259.099.229.079.209.200.99%16,736,820
Dec 9, 20259.239.299.099.119.11-1.83%14,350,650
Dec 8, 20259.219.379.219.289.280.76%14,952,020
Dec 5, 20259.069.238.969.219.211.66%14,382,907
Dec 4, 20259.149.208.989.069.06-1.09%15,537,610
Dec 3, 20259.319.349.139.169.16-1.51%13,573,930
Dec 2, 20259.349.379.199.309.30-1.17%16,323,890
Dec 1, 20259.449.539.379.419.410.32%17,697,970
Nov 28, 20259.279.389.239.389.381.19%15,418,100
Nov 27, 20259.289.409.219.279.27-0.96%20,888,502
Nov 26, 20259.319.559.289.369.360.65%27,636,460
Nov 25, 20259.189.379.179.309.301.64%20,861,800
Nov 24, 20259.269.329.079.159.150.11%26,999,590
Nov 21, 20259.559.629.149.149.14-4.89%29,093,080
Nov 20, 20259.959.979.599.619.61-1.44%21,515,400
Nov 19, 202510.0110.079.659.759.75-3.47%33,724,000
Nov 18, 202510.2710.3710.0210.1010.10-2.98%36,085,520
Nov 17, 202510.7110.7910.3810.4110.41-3.97%42,623,870
Nov 14, 202510.7811.2410.7810.8410.84-1.28%38,440,710
Nov 13, 202510.8511.0310.6910.9810.981.29%33,254,740
Nov 12, 202510.7810.9110.6110.8410.840.56%27,633,220
Nov 11, 202511.0811.0910.6510.7810.78-2.80%40,962,710
Nov 10, 202511.2611.2910.8611.0911.090.27%33,282,940
Nov 7, 202511.3011.5511.0211.0611.06-3.15%45,349,010
Nov 6, 202511.6011.7311.2411.4211.42-3.38%43,470,280
Nov 5, 202511.0411.9911.0211.8211.824.32%57,625,850
Nov 4, 202511.6411.6911.1311.3311.33-6.29%57,873,220
Nov 3, 202511.4912.4011.1912.0912.097.95%82,926,770
Oct 31, 202511.0011.3610.9011.2011.201.63%54,334,190
Oct 30, 202511.5511.6711.0011.0211.02-5.73%71,010,900
Oct 29, 202511.3011.8310.8011.6911.693.27%117,456,900
Oct 28, 20259.8111.329.8111.3211.3220.04%84,283,680
Oct 27, 20259.079.449.029.439.435.13%29,709,830
Oct 24, 20258.809.068.778.978.971.93%15,614,800
Oct 23, 20258.848.898.658.808.80-0.56%15,928,150
Oct 22, 20259.059.138.838.858.85-2.53%19,828,870
Oct 21, 20259.139.289.039.089.08-0.44%23,115,930
Oct 20, 20259.169.319.089.129.121.67%23,776,170
Oct 17, 20259.449.548.968.978.97-4.78%29,809,680
Oct 16, 20259.319.669.239.429.420.32%32,655,480
Oct 15, 20259.129.468.949.399.393.19%29,380,390
Oct 14, 20259.219.469.089.109.10-1.19%21,592,400
Oct 13, 20258.989.328.909.219.21-1.60%19,378,550
Oct 10, 20259.229.509.139.369.360.11%28,125,740
Oct 9, 20258.789.358.719.359.356.25%38,657,990
Sep 30, 20259.079.108.788.808.80-2.22%24,812,750