Troy Information Technology Co., Ltd. (SHE:300366)
China
· Delayed Price · Currency is CNY 5.40
+0.28 (5.47%)
At close: Apr 29, 2026
SHE:300366 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.50 | 5.58 | 5.35 | 5.40 | 5.40 | 5.47% | 16,379,000 |
| Apr 28, 2026 | 5.25 | 5.28 | 5.11 | 5.12 | 5.12 | -4.12% | 9,176,583 |
| Apr 27, 2026 | 5.13 | 5.42 | 4.97 | 5.34 | 5.34 | 3.69% | 15,755,875 |
| Apr 24, 2026 | 5.39 | 5.40 | 5.05 | 5.15 | 5.15 | -5.16% | 18,892,292 |
| Apr 23, 2026 | 5.55 | 5.56 | 5.43 | 5.43 | 5.43 | -2.16% | 8,161,500 |
| Apr 22, 2026 | 5.65 | 5.65 | 5.53 | 5.55 | 5.55 | -1.77% | 7,991,600 |
| Apr 21, 2026 | 5.68 | 5.69 | 5.62 | 5.65 | 5.65 | -0.70% | 6,650,700 |
| Apr 20, 2026 | 5.59 | 5.76 | 5.57 | 5.69 | 5.69 | 1.61% | 9,078,000 |
| Apr 17, 2026 | 5.66 | 5.67 | 5.56 | 5.60 | 5.60 | -0.88% | 6,751,100 |
| Apr 16, 2026 | 5.59 | 5.67 | 5.59 | 5.65 | 5.65 | 0.89% | 6,374,500 |
| Apr 15, 2026 | 5.69 | 5.70 | 5.58 | 5.60 | 5.60 | -1.06% | 6,097,500 |
| Apr 14, 2026 | 5.71 | 5.73 | 5.60 | 5.66 | 5.66 | - | 6,114,200 |
| Apr 13, 2026 | 5.52 | 5.67 | 5.51 | 5.66 | 5.66 | 1.80% | 6,235,700 |
| Apr 10, 2026 | 5.56 | 5.63 | 5.56 | 5.56 | 5.56 | 0.72% | 6,538,200 |
| Apr 9, 2026 | 5.65 | 5.65 | 5.51 | 5.52 | 5.52 | -3.33% | 8,674,000 |
| Apr 8, 2026 | 5.58 | 5.71 | 5.54 | 5.71 | 5.71 | 5.35% | 10,023,900 |
| Apr 7, 2026 | 5.41 | 5.47 | 5.38 | 5.42 | 5.42 | 0.18% | 5,183,608 |
| Apr 3, 2026 | 5.56 | 5.58 | 5.39 | 5.41 | 5.41 | -2.17% | 7,126,220 |
| Apr 2, 2026 | 5.71 | 5.71 | 5.51 | 5.53 | 5.53 | -3.15% | 8,316,600 |
| Apr 1, 2026 | 5.79 | 5.82 | 5.67 | 5.71 | 5.71 | 0.53% | 7,035,400 |
| Mar 31, 2026 | 5.72 | 5.84 | 5.66 | 5.68 | 5.68 | -0.70% | 7,722,300 |
| Mar 30, 2026 | 5.64 | 5.73 | 5.62 | 5.72 | 5.72 | -0.35% | 4,664,000 |
| Mar 27, 2026 | 5.53 | 5.74 | 5.53 | 5.74 | 5.74 | 1.77% | 6,490,600 |
| Mar 26, 2026 | 5.78 | 5.86 | 5.62 | 5.64 | 5.64 | -2.25% | 9,406,922 |
| Mar 25, 2026 | 5.63 | 5.78 | 5.59 | 5.77 | 5.77 | 3.41% | 9,446,322 |
| Mar 24, 2026 | 5.57 | 5.58 | 5.40 | 5.58 | 5.58 | 2.20% | 10,785,300 |
| Mar 23, 2026 | 5.60 | 5.72 | 5.40 | 5.46 | 5.46 | -5.70% | 14,051,240 |
| Mar 20, 2026 | 6.02 | 6.06 | 5.78 | 5.79 | 5.79 | -3.50% | 11,325,940 |
| Mar 19, 2026 | 6.15 | 6.17 | 5.97 | 6.00 | 6.00 | -3.85% | 11,743,946 |
| Mar 18, 2026 | 6.19 | 6.24 | 6.13 | 6.24 | 6.24 | 0.97% | 5,428,000 |
| Mar 17, 2026 | 6.28 | 6.29 | 6.18 | 6.18 | 6.18 | -1.28% | 6,864,659 |
| Mar 16, 2026 | 6.19 | 6.29 | 6.17 | 6.26 | 6.26 | 1.13% | 5,229,465 |
| Mar 13, 2026 | 6.20 | 6.28 | 6.18 | 6.19 | 6.19 | -0.96% | 7,052,058 |
| Mar 12, 2026 | 6.35 | 6.40 | 6.25 | 6.25 | 6.25 | -2.04% | 7,235,600 |
| Mar 11, 2026 | 6.45 | 6.45 | 6.34 | 6.38 | 6.38 | -0.93% | 6,249,400 |
| Mar 10, 2026 | 6.36 | 6.47 | 6.33 | 6.44 | 6.44 | 2.22% | 7,431,100 |
| Mar 9, 2026 | 6.14 | 6.30 | 6.12 | 6.30 | 6.30 | 0.64% | 9,225,800 |
| Mar 6, 2026 | 6.17 | 6.27 | 6.15 | 6.26 | 6.26 | 0.97% | 7,305,500 |
| Mar 5, 2026 | 6.22 | 6.26 | 6.16 | 6.20 | 6.20 | 1.31% | 7,007,575 |
| Mar 4, 2026 | 6.10 | 6.22 | 6.05 | 6.12 | 6.12 | -0.81% | 10,335,486 |
| Mar 3, 2026 | 6.52 | 6.53 | 6.16 | 6.17 | 6.17 | -5.08% | 16,180,600 |
| Mar 2, 2026 | 6.64 | 6.66 | 6.46 | 6.50 | 6.50 | -3.42% | 14,412,380 |
| Feb 27, 2026 | 6.69 | 6.75 | 6.67 | 6.73 | 6.73 | 0.60% | 7,953,300 |
| Feb 26, 2026 | 6.72 | 6.75 | 6.68 | 6.69 | 6.69 | -0.59% | 7,990,307 |
| Feb 25, 2026 | 6.64 | 6.74 | 6.63 | 6.73 | 6.73 | 1.36% | 8,065,647 |
| Feb 24, 2026 | 6.66 | 6.71 | 6.60 | 6.64 | 6.64 | 0.45% | 7,960,689 |
| Feb 13, 2026 | 6.65 | 6.72 | 6.60 | 6.61 | 6.61 | -0.15% | 9,293,192 |
| Feb 12, 2026 | 6.75 | 6.77 | 6.62 | 6.62 | 6.62 | -2.07% | 10,464,800 |
| Feb 11, 2026 | 6.80 | 6.83 | 6.75 | 6.76 | 6.76 | -0.88% | 6,781,600 |
| Feb 10, 2026 | 6.77 | 6.85 | 6.75 | 6.82 | 6.82 | 0.74% | 8,292,100 |
| Feb 9, 2026 | 6.71 | 6.79 | 6.71 | 6.77 | 6.77 | 1.20% | 10,464,000 |
| Feb 6, 2026 | 6.68 | 6.77 | 6.65 | 6.69 | 6.69 | -0.45% | 7,306,600 |
| Feb 5, 2026 | 6.63 | 6.80 | 6.59 | 6.72 | 6.72 | 0.60% | 10,261,900 |
| Feb 4, 2026 | 6.73 | 6.73 | 6.59 | 6.68 | 6.68 | -0.74% | 10,042,600 |
| Feb 3, 2026 | 6.64 | 6.75 | 6.60 | 6.73 | 6.73 | 2.91% | 10,265,900 |
| Feb 2, 2026 | 6.60 | 6.72 | 6.45 | 6.54 | 6.54 | -2.10% | 12,691,790 |
| Jan 30, 2026 | 6.74 | 6.77 | 6.63 | 6.68 | 6.68 | -1.62% | 12,477,990 |
| Jan 29, 2026 | 6.89 | 6.98 | 6.76 | 6.79 | 6.79 | -2.30% | 14,173,290 |
| Jan 28, 2026 | 7.12 | 7.17 | 6.90 | 6.95 | 6.95 | -2.52% | 15,729,600 |
| Jan 27, 2026 | 7.09 | 7.14 | 6.94 | 7.13 | 7.13 | 0.56% | 12,282,270 |
| Jan 26, 2026 | 7.29 | 7.33 | 7.04 | 7.09 | 7.09 | -2.74% | 16,567,500 |
| Jan 23, 2026 | 7.16 | 7.32 | 7.12 | 7.29 | 7.29 | 2.24% | 14,549,940 |
| Jan 22, 2026 | 7.04 | 7.15 | 7.03 | 7.13 | 7.13 | 1.28% | 11,076,760 |
| Jan 21, 2026 | 7.06 | 7.16 | 7.02 | 7.04 | 7.04 | -1.12% | 12,170,619 |
| Jan 20, 2026 | 7.30 | 7.33 | 7.06 | 7.12 | 7.12 | -2.20% | 17,058,760 |
| Jan 19, 2026 | 7.20 | 7.37 | 7.18 | 7.28 | 7.28 | 0.83% | 14,094,900 |
| Jan 16, 2026 | 7.43 | 7.50 | 7.18 | 7.22 | 7.22 | -2.17% | 20,519,200 |
| Jan 15, 2026 | 7.42 | 7.58 | 7.30 | 7.38 | 7.38 | -1.07% | 20,217,100 |
| Jan 14, 2026 | 7.51 | 7.73 | 7.28 | 7.46 | 7.46 | -0.13% | 31,789,250 |
| Jan 13, 2026 | 7.88 | 7.96 | 7.44 | 7.47 | 7.47 | -5.20% | 38,863,850 |
| Jan 12, 2026 | 8.01 | 8.20 | 7.65 | 7.88 | 7.88 | 8.39% | 47,496,926 |
| Jan 9, 2026 | 7.12 | 7.38 | 7.12 | 7.27 | 7.27 | 4.91% | 36,628,300 |
| Jan 8, 2026 | 6.85 | 6.95 | 6.77 | 6.93 | 6.93 | 0.87% | 20,736,214 |
| Jan 7, 2026 | 6.89 | 6.94 | 6.80 | 6.87 | 6.87 | -0.29% | 19,926,830 |
| Jan 6, 2026 | 6.86 | 6.94 | 6.83 | 6.89 | 6.89 | - | 15,890,800 |
| Jan 5, 2026 | 6.85 | 6.98 | 6.81 | 6.89 | 6.89 | 1.17% | 13,409,410 |
| Dec 31, 2025 | 6.82 | 6.88 | 6.76 | 6.81 | 6.81 | -0.15% | 12,868,800 |
| Dec 30, 2025 | 7.04 | 7.15 | 6.80 | 6.82 | 6.82 | -3.54% | 22,968,500 |
| Dec 29, 2025 | 7.25 | 7.44 | 7.02 | 7.07 | 7.07 | -0.70% | 29,725,800 |
| Dec 26, 2025 | 7.08 | 7.23 | 6.91 | 7.12 | 7.12 | 2.15% | 33,866,100 |
| Dec 25, 2025 | 6.75 | 7.08 | 6.66 | 6.97 | 6.97 | 2.80% | 32,850,800 |
| Dec 24, 2025 | 6.51 | 6.90 | 6.47 | 6.78 | 6.78 | 4.15% | 27,843,600 |
| Dec 23, 2025 | 6.74 | 6.81 | 6.50 | 6.51 | 6.51 | -3.12% | 15,415,700 |
| Dec 22, 2025 | 6.60 | 6.74 | 6.60 | 6.72 | 6.72 | 1.97% | 10,586,000 |
| Dec 19, 2025 | 6.49 | 6.65 | 6.47 | 6.59 | 6.59 | 1.54% | 10,037,400 |
| Dec 18, 2025 | 6.47 | 6.61 | 6.45 | 6.49 | 6.49 | -0.46% | 12,135,400 |
| Dec 17, 2025 | 6.50 | 6.64 | 6.34 | 6.52 | 6.52 | -0.46% | 22,782,230 |
| Dec 16, 2025 | 6.83 | 6.84 | 6.54 | 6.55 | 6.55 | -4.10% | 16,977,000 |
| Dec 15, 2025 | 6.76 | 6.84 | 6.65 | 6.83 | 6.83 | 0.44% | 12,691,500 |
| Dec 12, 2025 | 6.78 | 6.89 | 6.73 | 6.80 | 6.80 | 1.95% | 18,636,719 |
| Dec 11, 2025 | 6.73 | 6.90 | 6.66 | 6.67 | 6.67 | -0.74% | 18,121,700 |
| Dec 10, 2025 | 6.64 | 6.77 | 6.60 | 6.72 | 6.72 | 1.05% | 10,294,400 |
| Dec 9, 2025 | 6.71 | 6.77 | 6.65 | 6.65 | 6.65 | -1.48% | 9,845,672 |
| Dec 8, 2025 | 6.66 | 6.81 | 6.65 | 6.75 | 6.75 | 1.35% | 14,101,700 |
| Dec 5, 2025 | 6.47 | 6.68 | 6.42 | 6.66 | 6.66 | 3.42% | 12,834,900 |
| Dec 4, 2025 | 6.57 | 6.61 | 6.42 | 6.44 | 6.44 | -2.72% | 15,610,500 |
| Dec 3, 2025 | 6.75 | 6.78 | 6.57 | 6.62 | 6.62 | -1.93% | 10,592,269 |
| Dec 2, 2025 | 6.83 | 6.87 | 6.71 | 6.75 | 6.75 | -1.17% | 10,257,810 |
| Dec 1, 2025 | 6.63 | 6.90 | 6.61 | 6.83 | 6.83 | 3.02% | 19,541,082 |
| Nov 28, 2025 | 6.52 | 6.63 | 6.52 | 6.63 | 6.63 | 1.07% | 9,174,297 |