Skip to main content
Truking Technology Limited (SHE:300358)
China flag China · Delayed Price · Currency is CNY
9.65
+0.21 (2.22%)
Apr 29, 2026, 3:04 PM CST

Truking Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.919.919.379.60-1.69%10,015,220
Apr 28, 20269.769.769.399.449.44-3.38%23,547,620
Apr 27, 20269.739.909.599.779.770.72%28,238,750
Apr 24, 20269.9110.039.579.709.70-2.22%31,407,560
Apr 23, 202610.6710.679.739.929.92-9.32%54,471,500
Apr 22, 202610.9911.3710.6810.9410.94-0.45%31,558,270
Apr 21, 202610.4711.0910.3710.9910.994.97%27,200,090
Apr 20, 202610.5110.5910.3810.4710.47-1.13%12,433,940
Apr 17, 202610.5610.6310.5010.5910.59-0.19%10,756,560
Apr 16, 202610.4010.8010.4010.6110.612.12%17,754,490
Apr 15, 202610.7310.8810.3710.3910.39-2.90%22,560,080
Apr 14, 202610.0810.7910.0810.7010.706.57%34,638,810
Apr 13, 20269.9810.139.9010.0410.04-11,757,390
Apr 10, 202610.0010.149.9310.0410.041.31%10,849,980
Apr 9, 20269.9010.179.839.919.91-0.80%16,765,110
Apr 8, 20269.719.999.689.999.994.94%15,577,820
Apr 7, 20269.399.609.329.529.521.28%9,783,852
Apr 3, 20269.739.749.269.409.40-2.99%13,282,590
Apr 2, 20269.919.949.619.699.69-2.71%14,918,790
Apr 1, 20269.5810.089.519.969.965.84%24,589,270
Mar 31, 20269.609.679.359.419.41-1.77%11,936,100
Mar 30, 20269.469.619.419.589.580.31%12,611,900
Mar 27, 20269.179.589.159.559.553.24%11,622,810
Mar 26, 20269.309.459.219.259.25-0.75%11,556,382
Mar 25, 20269.289.429.259.329.321.19%13,388,159
Mar 24, 20269.079.238.929.219.213.37%14,497,412
Mar 23, 20269.309.418.848.918.91-7.86%23,307,060
Mar 20, 202610.0010.059.609.679.67-2.52%14,084,910
Mar 19, 202610.2510.299.839.929.92-4.34%20,814,500
Mar 18, 202610.1810.4210.1810.3710.371.97%12,132,500
Mar 17, 202610.2910.5010.1610.1710.17-0.39%15,573,200
Mar 16, 202610.2310.2710.1110.2110.21-12,382,370
Mar 13, 202610.1710.3710.1710.2110.21-0.10%10,937,030
Mar 12, 202610.4510.4510.0910.2210.22-2.39%14,972,250
Mar 11, 202610.5110.5410.4210.4710.47-0.29%8,195,808
Mar 10, 202610.3810.5010.3710.5010.502.04%9,595,331
Mar 9, 202610.2710.3610.1010.2910.29-1.15%14,626,340
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