Transportation Telecommunication & Information Development Inc.Ltd.Zhejiang (SHE:300469)
China
· Delayed Price · Currency is CNY 61.71
-2.40 (-3.74%)
At close: Mar 9, 2026
SHE:300469 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.55 | 65.36 | 62.30 | 64.11 | 64.11 | 1.99% | 5,061,900 |
| Mar 5, 2026 | 63.54 | 63.88 | 62.50 | 62.86 | 62.86 | 1.86% | 4,570,538 |
| Mar 4, 2026 | 60.76 | 63.19 | 60.50 | 61.71 | 61.71 | 0.03% | 5,689,331 |
| Mar 3, 2026 | 66.30 | 67.10 | 61.49 | 61.69 | 61.69 | -6.77% | 9,177,702 |
| Mar 2, 2026 | 67.54 | 69.30 | 65.30 | 66.17 | 66.17 | -5.00% | 9,309,371 |
| Feb 27, 2026 | 69.30 | 70.77 | 68.39 | 69.65 | 69.65 | 0.49% | 6,166,282 |
| Feb 26, 2026 | 70.50 | 70.80 | 69.00 | 69.31 | 69.31 | -1.94% | 6,496,026 |
| Feb 25, 2026 | 69.80 | 71.59 | 69.24 | 70.68 | 70.68 | 1.23% | 6,581,721 |
| Feb 24, 2026 | 69.40 | 70.77 | 66.78 | 69.82 | 69.82 | -0.09% | 8,113,997 |
| Feb 13, 2026 | 68.00 | 71.48 | 67.88 | 69.88 | 69.88 | 1.98% | 7,896,980 |
| Feb 12, 2026 | 71.45 | 71.45 | 68.23 | 68.52 | 68.52 | -3.53% | 8,985,322 |
| Feb 11, 2026 | 68.34 | 72.51 | 66.84 | 71.03 | 71.03 | 3.42% | 13,159,560 |
| Feb 10, 2026 | 65.22 | 69.00 | 64.88 | 68.68 | 68.68 | 5.82% | 12,456,230 |
| Feb 9, 2026 | 64.30 | 65.59 | 63.80 | 64.90 | 64.90 | 2.71% | 6,594,392 |
| Feb 6, 2026 | 63.80 | 64.97 | 62.95 | 63.19 | 63.19 | -1.57% | 4,630,382 |
| Feb 5, 2026 | 61.61 | 64.99 | 60.60 | 64.20 | 64.20 | 4.04% | 8,216,411 |
| Feb 4, 2026 | 62.49 | 62.49 | 60.81 | 61.71 | 61.71 | -1.61% | 3,974,183 |
| Feb 3, 2026 | 61.76 | 62.94 | 61.37 | 62.72 | 62.72 | 2.23% | 3,270,081 |
| Feb 2, 2026 | 65.00 | 65.00 | 61.32 | 61.35 | 61.35 | -5.95% | 7,236,528 |
| Jan 30, 2026 | 62.58 | 65.66 | 62.50 | 65.23 | 65.23 | 3.89% | 8,299,415 |
| Jan 29, 2026 | 63.80 | 65.84 | 62.51 | 62.79 | 62.79 | -1.64% | 6,319,864 |
| Jan 28, 2026 | 64.10 | 65.08 | 63.19 | 63.84 | 63.84 | -1.16% | 4,499,497 |
| Jan 27, 2026 | 64.84 | 65.39 | 63.00 | 64.59 | 64.59 | -0.40% | 4,134,106 |
| Jan 26, 2026 | 66.36 | 68.36 | 64.35 | 64.85 | 64.85 | -2.05% | 6,666,859 |
| Jan 23, 2026 | 64.43 | 68.08 | 64.00 | 66.21 | 66.21 | 3.03% | 9,660,830 |
| Jan 22, 2026 | 64.42 | 65.29 | 63.90 | 64.26 | 64.26 | -0.28% | 5,134,202 |
| Jan 21, 2026 | 60.91 | 64.75 | 60.40 | 64.44 | 64.44 | 4.76% | 7,471,696 |
| Jan 20, 2026 | 63.03 | 63.67 | 60.88 | 61.51 | 61.51 | -2.41% | 6,898,438 |
| Jan 19, 2026 | 65.50 | 65.50 | 62.60 | 63.03 | 63.03 | -3.46% | 7,853,700 |
| Jan 16, 2026 | 65.00 | 66.06 | 64.20 | 65.29 | 65.29 | -0.44% | 6,915,036 |
| Jan 15, 2026 | 68.20 | 68.50 | 64.88 | 65.58 | 65.58 | -3.98% | 10,151,590 |
| Jan 14, 2026 | 71.87 | 72.25 | 67.48 | 68.30 | 68.30 | -4.14% | 14,725,550 |
| Jan 13, 2026 | 71.07 | 74.68 | 69.58 | 71.25 | 71.25 | 0.45% | 14,067,060 |
| Jan 12, 2026 | 66.88 | 71.28 | 65.71 | 70.93 | 70.93 | 6.06% | 14,620,300 |
| Jan 9, 2026 | 67.86 | 68.42 | 66.30 | 66.88 | 66.88 | -1.75% | 7,862,215 |
| Jan 8, 2026 | 69.00 | 69.46 | 67.52 | 68.07 | 68.07 | -1.43% | 7,154,406 |
| Jan 7, 2026 | 68.80 | 71.67 | 68.72 | 69.06 | 69.06 | -0.01% | 10,329,700 |
| Jan 6, 2026 | 64.79 | 69.80 | 64.51 | 69.07 | 69.07 | 6.41% | 12,585,830 |
| Jan 5, 2026 | 61.88 | 65.35 | 61.48 | 64.91 | 64.91 | 5.03% | 10,259,470 |
| Dec 31, 2025 | 61.00 | 62.16 | 59.61 | 61.80 | 61.80 | 0.75% | 6,739,524 |
| Dec 30, 2025 | 63.80 | 64.68 | 61.34 | 61.34 | 61.34 | -3.60% | 7,294,649 |
| Dec 29, 2025 | 63.99 | 64.68 | 62.39 | 63.63 | 63.63 | -1.00% | 6,034,657 |
| Dec 26, 2025 | 64.73 | 65.28 | 64.01 | 64.27 | 64.27 | -0.20% | 5,218,627 |
| Dec 25, 2025 | 65.40 | 65.80 | 64.10 | 64.40 | 64.40 | -1.98% | 5,344,108 |
| Dec 24, 2025 | 64.68 | 65.97 | 64.10 | 65.70 | 65.70 | 2.08% | 5,775,113 |
| Dec 23, 2025 | 67.80 | 68.00 | 64.26 | 64.36 | 64.36 | -5.19% | 11,494,450 |
| Dec 22, 2025 | 63.50 | 68.50 | 63.50 | 67.88 | 67.88 | 6.66% | 12,577,920 |
| Dec 19, 2025 | 64.10 | 64.80 | 62.88 | 63.64 | 63.64 | -0.86% | 4,879,115 |
| Dec 18, 2025 | 64.40 | 65.96 | 62.38 | 64.19 | 64.19 | -1.25% | 9,134,506 |
| Dec 17, 2025 | 63.55 | 65.50 | 61.30 | 65.00 | 65.00 | 1.64% | 9,703,826 |
| Dec 16, 2025 | 63.41 | 64.65 | 62.00 | 63.95 | 63.95 | 0.90% | 6,652,781 |
| Dec 15, 2025 | 62.50 | 64.49 | 61.66 | 63.38 | 63.38 | 0.78% | 6,509,002 |
| Dec 12, 2025 | 61.92 | 63.68 | 61.01 | 62.89 | 62.89 | 1.17% | 5,841,166 |
| Dec 11, 2025 | 62.00 | 63.15 | 61.32 | 62.16 | 62.16 | 0.55% | 4,241,401 |
| Dec 10, 2025 | 62.67 | 62.67 | 60.46 | 61.82 | 61.82 | -1.15% | 4,622,909 |
| Dec 9, 2025 | 62.04 | 64.88 | 62.03 | 62.54 | 62.54 | 0.13% | 6,361,058 |
| Dec 8, 2025 | 65.12 | 66.98 | 62.00 | 62.46 | 62.46 | -2.47% | 10,060,500 |
| Dec 5, 2025 | 61.73 | 64.83 | 60.80 | 64.04 | 64.04 | 3.76% | 6,123,837 |
| Dec 4, 2025 | 61.91 | 63.50 | 61.60 | 61.72 | 61.72 | -0.31% | 4,257,100 |
| Dec 3, 2025 | 62.52 | 63.99 | 61.80 | 61.91 | 61.91 | -1.89% | 3,746,822 |
| Dec 2, 2025 | 64.27 | 65.50 | 62.70 | 63.10 | 63.10 | -2.31% | 6,199,937 |
| Dec 1, 2025 | 63.54 | 65.50 | 62.54 | 64.59 | 64.59 | 2.26% | 5,743,442 |
| Nov 28, 2025 | 62.18 | 63.35 | 61.30 | 63.16 | 63.16 | 0.78% | 4,124,439 |
| Nov 27, 2025 | 61.70 | 65.11 | 61.70 | 62.67 | 62.67 | 1.08% | 6,993,712 |
| Nov 26, 2025 | 61.66 | 63.25 | 61.13 | 62.00 | 62.00 | -0.42% | 3,828,900 |
| Nov 25, 2025 | 61.20 | 63.36 | 60.98 | 62.26 | 62.26 | 2.35% | 4,783,896 |
| Nov 24, 2025 | 59.59 | 61.83 | 58.55 | 60.83 | 60.83 | 2.53% | 6,831,222 |
| Nov 21, 2025 | 60.00 | 61.14 | 58.85 | 59.33 | 59.33 | -3.90% | 6,856,412 |
| Nov 20, 2025 | 63.36 | 63.89 | 60.88 | 61.74 | 61.74 | -2.60% | 6,812,432 |
| Nov 19, 2025 | 66.97 | 67.00 | 62.80 | 63.39 | 63.39 | -3.81% | 6,368,607 |
| Nov 18, 2025 | 65.45 | 67.10 | 64.50 | 65.90 | 65.90 | 0.69% | 5,069,777 |
| Nov 17, 2025 | 65.01 | 67.48 | 64.60 | 65.45 | 65.45 | 0.11% | 4,467,636 |
| Nov 14, 2025 | 65.81 | 67.38 | 64.59 | 65.38 | 65.38 | -1.03% | 4,921,010 |
| Nov 13, 2025 | 65.18 | 68.42 | 65.18 | 66.06 | 66.06 | 1.40% | 9,376,232 |
| Nov 12, 2025 | 63.50 | 66.88 | 62.80 | 65.15 | 65.15 | 2.49% | 8,792,429 |
| Nov 11, 2025 | 63.18 | 65.00 | 62.06 | 63.57 | 63.57 | 0.22% | 6,053,740 |
| Nov 10, 2025 | 64.76 | 65.70 | 62.13 | 63.43 | 63.43 | -2.30% | 7,433,692 |
| Nov 7, 2025 | 65.00 | 68.15 | 64.40 | 64.92 | 64.92 | -1.44% | 9,557,947 |
| Nov 6, 2025 | 61.77 | 66.30 | 60.68 | 65.87 | 65.87 | 5.88% | 13,209,430 |
| Nov 5, 2025 | 65.50 | 66.23 | 62.17 | 62.21 | 62.21 | -5.81% | 12,027,230 |
| Nov 4, 2025 | 68.59 | 68.59 | 65.39 | 66.05 | 66.05 | -3.90% | 6,563,934 |
| Nov 3, 2025 | 68.50 | 69.04 | 65.80 | 68.73 | 68.73 | -0.38% | 7,029,166 |
| Oct 31, 2025 | 70.89 | 71.00 | 67.63 | 68.99 | 68.99 | -2.28% | 7,104,297 |
| Oct 30, 2025 | 77.09 | 77.80 | 70.25 | 70.60 | 70.60 | -8.64% | 14,076,230 |
| Oct 29, 2025 | 74.75 | 79.91 | 72.00 | 77.28 | 77.28 | 2.86% | 11,957,570 |
| Oct 28, 2025 | 73.50 | 76.50 | 72.79 | 75.13 | 75.13 | 1.54% | 7,631,975 |
| Oct 27, 2025 | 73.86 | 76.19 | 72.18 | 73.99 | 73.99 | 0.57% | 8,052,070 |
| Oct 24, 2025 | 72.69 | 75.25 | 72.69 | 73.57 | 73.57 | 2.05% | 5,621,822 |
| Oct 23, 2025 | 73.00 | 74.18 | 70.35 | 72.09 | 72.09 | -1.60% | 5,671,867 |
| Oct 22, 2025 | 72.00 | 74.28 | 71.31 | 73.26 | 73.26 | 0.03% | 5,072,014 |
| Oct 21, 2025 | 73.90 | 74.50 | 72.30 | 73.24 | 73.24 | 0.78% | 8,025,400 |
| Oct 20, 2025 | 80.00 | 80.30 | 71.00 | 72.67 | 72.67 | -8.20% | 15,322,620 |
| Oct 17, 2025 | 80.65 | 81.20 | 78.35 | 79.16 | 79.16 | -1.85% | 8,888,742 |
| Oct 16, 2025 | 75.93 | 84.50 | 74.80 | 80.65 | 80.65 | 6.30% | 17,348,920 |
| Oct 15, 2025 | 75.62 | 76.14 | 73.33 | 75.87 | 75.87 | 0.25% | 7,145,838 |
| Oct 14, 2025 | 77.69 | 79.36 | 75.01 | 75.68 | 75.68 | -1.61% | 10,746,050 |
| Oct 13, 2025 | 70.00 | 78.68 | 69.25 | 76.92 | 76.92 | 5.62% | 16,696,040 |
| Oct 10, 2025 | 75.04 | 77.57 | 72.19 | 72.83 | 72.83 | -3.42% | 10,950,530 |
| Oct 9, 2025 | 77.62 | 77.96 | 72.88 | 75.41 | 75.41 | -3.36% | 14,154,480 |
| Sep 30, 2025 | 78.46 | 79.53 | 72.50 | 78.03 | 78.03 | -0.54% | 16,234,530 |