Transportation Telecommunication & Information Development Inc.Ltd.Zhejiang (SHE:300469)
China
· Delayed Price · Currency is CNY 52.50
-1.48 (-2.74%)
Apr 28, 2026, 4:00 PM EDT
SHE:300469 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.95 | 54.00 | 52.10 | 52.50 | 52.50 | -2.74% | 7,269,404 |
| Apr 27, 2026 | 47.48 | 55.10 | 47.31 | 53.98 | 53.98 | 13.59% | 15,296,421 |
| Apr 24, 2026 | 49.91 | 50.30 | 47.18 | 47.52 | 47.52 | -5.66% | 11,321,194 |
| Apr 23, 2026 | 53.28 | 53.76 | 49.90 | 50.37 | 50.37 | -5.96% | 10,508,928 |
| Apr 22, 2026 | 53.40 | 54.39 | 51.53 | 53.56 | 53.56 | -1.11% | 9,304,471 |
| Apr 21, 2026 | 54.80 | 55.68 | 53.88 | 54.16 | 54.16 | -1.58% | 4,963,037 |
| Apr 20, 2026 | 56.00 | 56.00 | 54.23 | 55.03 | 55.03 | -1.94% | 7,693,154 |
| Apr 17, 2026 | 54.40 | 57.21 | 53.05 | 56.12 | 56.12 | 2.67% | 8,923,325 |
| Apr 16, 2026 | 54.99 | 55.98 | 53.86 | 54.66 | 54.66 | 1.02% | 6,982,290 |
| Apr 15, 2026 | 56.22 | 57.61 | 53.81 | 54.11 | 54.11 | -3.17% | 7,917,320 |
| Apr 14, 2026 | 54.54 | 56.16 | 54.54 | 55.88 | 55.88 | 3.33% | 6,860,168 |
| Apr 13, 2026 | 54.37 | 54.88 | 53.50 | 54.08 | 54.08 | -1.49% | 4,695,602 |
| Apr 10, 2026 | 54.99 | 55.63 | 54.20 | 54.90 | 54.90 | 0.22% | 5,654,560 |
| Apr 9, 2026 | 54.50 | 55.30 | 53.18 | 54.78 | 54.78 | 0.51% | 6,282,372 |
| Apr 8, 2026 | 55.77 | 56.48 | 54.37 | 54.50 | 54.50 | 1.95% | 6,863,316 |
| Apr 7, 2026 | 53.50 | 54.25 | 52.46 | 53.46 | 53.46 | 2.22% | 6,154,360 |
| Apr 3, 2026 | 55.52 | 56.00 | 49.96 | 52.30 | 52.30 | -5.80% | 15,415,790 |
| Apr 2, 2026 | 61.20 | 61.20 | 52.25 | 55.52 | 55.52 | -9.21% | 16,118,290 |
| Apr 1, 2026 | 61.00 | 61.60 | 60.11 | 61.15 | 61.15 | 1.88% | 4,912,901 |
| Mar 31, 2026 | 62.50 | 62.69 | 59.81 | 60.02 | 60.02 | -3.95% | 6,400,800 |
| Mar 30, 2026 | 63.54 | 64.20 | 62.15 | 62.49 | 62.49 | -3.10% | 5,601,627 |
| Mar 27, 2026 | 61.10 | 66.47 | 60.46 | 64.49 | 64.49 | 4.07% | 7,700,752 |
| Mar 26, 2026 | 63.59 | 65.98 | 61.53 | 61.97 | 61.97 | -2.50% | 6,629,999 |
| Mar 25, 2026 | 61.56 | 64.98 | 61.50 | 63.56 | 63.56 | 4.13% | 6,267,814 |
| Mar 24, 2026 | 60.05 | 61.30 | 58.88 | 61.04 | 61.04 | 3.67% | 7,383,356 |
| Mar 23, 2026 | 61.09 | 63.30 | 58.36 | 58.88 | 58.88 | -7.54% | 12,345,490 |
| Mar 20, 2026 | 67.50 | 68.49 | 63.50 | 63.68 | 63.68 | -5.66% | 8,510,852 |
| Mar 19, 2026 | 71.10 | 71.88 | 67.15 | 67.50 | 67.50 | -6.68% | 10,141,370 |
| Mar 18, 2026 | 73.87 | 75.19 | 71.80 | 72.33 | 72.33 | -2.53% | 8,633,422 |
| Mar 17, 2026 | 74.18 | 76.88 | 71.81 | 74.21 | 74.21 | 1.03% | 12,202,340 |
| Mar 16, 2026 | 73.99 | 74.50 | 69.51 | 73.45 | 73.45 | 0.60% | 9,092,025 |
| Mar 13, 2026 | 72.40 | 75.28 | 72.29 | 73.01 | 73.01 | -0.14% | 9,464,527 |
| Mar 12, 2026 | 72.00 | 74.80 | 71.68 | 73.11 | 73.11 | 1.70% | 9,755,792 |
| Mar 11, 2026 | 70.71 | 75.88 | 70.71 | 71.89 | 71.89 | 0.14% | 14,945,653 |
| Mar 10, 2026 | 63.50 | 72.50 | 62.70 | 71.79 | 71.79 | 16.33% | 18,004,480 |
| Mar 9, 2026 | 63.00 | 63.01 | 60.60 | 61.71 | 61.71 | -3.74% | 6,762,397 |
| 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 |