Jiangsu Tongxingbao Intelligent Transportation Technology Co., Ltd. (SHE:301339)
China
· Delayed Price · Currency is CNY 13.12
+0.18 (1.39%)
At close: Apr 29, 2026
SHE:301339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.29 | 13.29 | 12.85 | 12.94 | 12.94 | -2.41% | 4,450,780 |
| Apr 27, 2026 | 13.04 | 13.29 | 12.92 | 13.26 | 13.26 | 1.69% | 4,448,178 |
| Apr 24, 2026 | 13.00 | 13.13 | 12.90 | 13.04 | 13.04 | -0.61% | 3,213,580 |
| Apr 23, 2026 | 13.30 | 13.36 | 13.04 | 13.12 | 13.12 | -1.35% | 4,399,193 |
| Apr 22, 2026 | 13.30 | 13.41 | 13.26 | 13.30 | 13.30 | -0.60% | 2,933,580 |
| Apr 21, 2026 | 13.63 | 13.63 | 13.36 | 13.38 | 13.38 | -1.33% | 2,878,340 |
| Apr 20, 2026 | 13.35 | 13.62 | 13.31 | 13.56 | 13.56 | 1.57% | 3,882,654 |
| Apr 17, 2026 | 13.38 | 13.49 | 13.26 | 13.35 | 13.35 | -0.89% | 3,170,030 |
| Apr 16, 2026 | 13.19 | 13.58 | 13.12 | 13.47 | 13.47 | 2.59% | 5,664,270 |
| Apr 15, 2026 | 13.20 | 13.25 | 13.11 | 13.13 | 13.13 | -0.15% | 2,496,600 |
| Apr 14, 2026 | 13.22 | 13.26 | 13.03 | 13.15 | 13.15 | 0.23% | 2,915,497 |
| Apr 13, 2026 | 13.12 | 13.18 | 13.05 | 13.12 | 13.12 | -0.30% | 2,759,480 |
| Apr 10, 2026 | 13.07 | 13.26 | 13.06 | 13.16 | 13.16 | 1.23% | 3,219,290 |
| Apr 9, 2026 | 13.23 | 13.23 | 12.96 | 13.00 | 13.00 | -1.96% | 3,767,540 |
| Apr 8, 2026 | 12.93 | 13.27 | 12.89 | 13.26 | 13.26 | 4.66% | 4,979,714 |
| Apr 7, 2026 | 12.68 | 12.80 | 12.56 | 12.67 | 12.67 | - | 2,629,500 |
| Apr 3, 2026 | 12.92 | 12.99 | 12.62 | 12.67 | 12.67 | -1.48% | 2,201,520 |
| Apr 2, 2026 | 13.07 | 13.10 | 12.81 | 12.86 | 12.86 | -1.83% | 3,308,699 |
| Apr 1, 2026 | 13.30 | 13.38 | 13.02 | 13.10 | 13.10 | 0.23% | 3,729,082 |
| Mar 31, 2026 | 12.97 | 13.30 | 12.91 | 13.07 | 13.07 | 1.00% | 4,715,795 |
| Mar 30, 2026 | 13.07 | 13.14 | 12.65 | 12.94 | 12.94 | -2.04% | 5,818,900 |
| Mar 27, 2026 | 13.05 | 13.24 | 12.93 | 13.21 | 13.21 | 0.08% | 3,906,760 |
| Mar 26, 2026 | 13.32 | 13.42 | 13.10 | 13.20 | 13.20 | -0.90% | 3,158,948 |
| Mar 25, 2026 | 13.29 | 13.47 | 13.26 | 13.32 | 13.32 | 0.53% | 3,860,555 |
| Mar 24, 2026 | 12.96 | 13.27 | 12.78 | 13.25 | 13.25 | 3.92% | 5,055,054 |
| Mar 23, 2026 | 13.41 | 13.50 | 12.60 | 12.75 | 12.75 | -6.39% | 7,631,265 |
| Mar 20, 2026 | 14.08 | 14.22 | 13.61 | 13.62 | 13.62 | -3.27% | 4,976,475 |
| Mar 19, 2026 | 13.97 | 14.33 | 13.91 | 14.08 | 14.08 | -0.35% | 4,984,900 |
| Mar 18, 2026 | 14.07 | 14.25 | 13.91 | 14.13 | 14.13 | 0.57% | 3,356,520 |
| Mar 17, 2026 | 14.25 | 14.35 | 14.04 | 14.05 | 14.05 | -1.40% | 3,444,108 |
| Mar 16, 2026 | 14.08 | 14.28 | 14.08 | 14.25 | 14.25 | 1.28% | 3,551,300 |
| Mar 13, 2026 | 14.23 | 14.33 | 14.07 | 14.07 | 14.07 | -1.47% | 3,449,560 |
| Mar 12, 2026 | 14.30 | 14.41 | 14.19 | 14.28 | 14.28 | -0.07% | 3,658,020 |
| Mar 11, 2026 | 14.36 | 14.48 | 14.20 | 14.29 | 14.29 | -0.56% | 4,454,360 |
| Mar 10, 2026 | 14.20 | 14.61 | 14.06 | 14.37 | 14.37 | 2.57% | 6,254,474 |
| Mar 9, 2026 | 13.70 | 14.09 | 13.54 | 14.01 | 14.01 | 1.52% | 6,317,528 |
| Mar 6, 2026 | 13.62 | 13.82 | 13.58 | 13.80 | 13.80 | 1.25% | 3,267,565 |
| Mar 5, 2026 | 13.73 | 13.84 | 13.55 | 13.63 | 13.63 | 1.26% | 4,670,098 |
| Mar 4, 2026 | 13.68 | 13.83 | 13.32 | 13.46 | 13.46 | -2.39% | 5,898,694 |
| Mar 3, 2026 | 14.20 | 14.30 | 13.75 | 13.79 | 13.79 | -2.89% | 7,360,950 |
| Mar 2, 2026 | 14.80 | 14.88 | 14.18 | 14.20 | 14.20 | -5.46% | 10,877,735 |
| Feb 27, 2026 | 14.97 | 15.06 | 14.92 | 15.02 | 15.02 | 0.07% | 4,367,660 |
| Feb 26, 2026 | 15.09 | 15.10 | 14.97 | 15.01 | 15.01 | 0.07% | 4,101,039 |
| Feb 25, 2026 | 15.13 | 15.18 | 14.94 | 15.00 | 15.00 | -0.79% | 5,150,516 |
| Feb 24, 2026 | 15.20 | 15.25 | 14.97 | 15.12 | 15.12 | -0.07% | 4,731,554 |
| Feb 13, 2026 | 15.12 | 15.29 | 15.10 | 15.13 | 15.13 | -0.26% | 4,702,883 |
| Feb 12, 2026 | 15.15 | 15.22 | 15.00 | 15.17 | 15.17 | 0.13% | 4,177,316 |
| Feb 11, 2026 | 15.11 | 15.25 | 15.03 | 15.15 | 15.15 | 0.13% | 4,277,893 |
| Feb 10, 2026 | 14.98 | 15.22 | 14.93 | 15.13 | 15.13 | 1.00% | 4,602,942 |
| Feb 9, 2026 | 15.06 | 15.13 | 14.86 | 14.98 | 14.98 | 0.81% | 6,684,002 |
| Feb 6, 2026 | 14.47 | 15.16 | 14.40 | 14.86 | 14.86 | 1.85% | 8,708,140 |
| Feb 5, 2026 | 14.51 | 14.82 | 14.48 | 14.59 | 14.59 | 0.21% | 4,533,454 |
| Feb 4, 2026 | 14.58 | 14.66 | 14.45 | 14.56 | 14.56 | -0.68% | 3,842,507 |
| Feb 3, 2026 | 14.51 | 14.68 | 14.41 | 14.66 | 14.66 | 1.95% | 4,117,392 |
| Feb 2, 2026 | 14.68 | 14.80 | 14.36 | 14.38 | 14.38 | -2.11% | 5,271,411 |
| Jan 30, 2026 | 14.73 | 14.80 | 14.57 | 14.69 | 14.69 | -0.41% | 4,077,760 |
| Jan 29, 2026 | 14.70 | 15.09 | 14.49 | 14.75 | 14.75 | -0.27% | 6,379,714 |
| Jan 28, 2026 | 15.05 | 15.12 | 14.78 | 14.79 | 14.79 | -1.47% | 4,362,256 |
| Jan 27, 2026 | 15.04 | 15.16 | 14.73 | 15.01 | 15.01 | -0.53% | 5,519,654 |
| Jan 26, 2026 | 15.50 | 15.50 | 14.90 | 15.09 | 15.09 | -2.33% | 7,428,242 |
| Jan 23, 2026 | 15.40 | 15.48 | 15.35 | 15.45 | 15.45 | 0.32% | 4,762,676 |
| Jan 22, 2026 | 15.27 | 15.46 | 15.24 | 15.40 | 15.40 | 1.18% | 4,789,744 |
| Jan 21, 2026 | 15.17 | 15.31 | 15.11 | 15.22 | 15.22 | - | 5,117,881 |
| Jan 20, 2026 | 15.35 | 15.41 | 15.13 | 15.22 | 15.22 | -0.59% | 5,785,180 |
| Jan 19, 2026 | 15.43 | 15.46 | 15.28 | 15.31 | 15.31 | -0.97% | 5,340,216 |
| Jan 16, 2026 | 15.50 | 15.62 | 15.34 | 15.46 | 15.46 | 0.19% | 8,064,321 |
| Jan 15, 2026 | 15.51 | 15.67 | 15.31 | 15.43 | 15.43 | -1.72% | 7,977,576 |
| Jan 14, 2026 | 15.45 | 15.93 | 15.38 | 15.70 | 15.70 | 1.82% | 14,874,760 |
| Jan 13, 2026 | 15.75 | 15.86 | 15.40 | 15.42 | 15.42 | -1.15% | 10,992,600 |
| Jan 12, 2026 | 15.15 | 15.64 | 15.14 | 15.60 | 15.60 | 3.04% | 13,159,370 |
| Jan 9, 2026 | 15.06 | 15.15 | 14.93 | 15.14 | 15.14 | 0.53% | 9,098,680 |
| Jan 8, 2026 | 14.87 | 15.10 | 14.78 | 15.06 | 15.06 | 1.48% | 8,533,198 |
| Jan 7, 2026 | 15.06 | 15.08 | 14.77 | 14.84 | 14.84 | -1.98% | 9,262,291 |
| Jan 6, 2026 | 14.82 | 15.30 | 14.73 | 15.14 | 15.14 | 3.56% | 14,665,030 |
| Jan 5, 2026 | 14.60 | 14.67 | 14.44 | 14.62 | 14.62 | 0.55% | 6,809,098 |
| Dec 31, 2025 | 14.39 | 14.55 | 14.31 | 14.54 | 14.54 | 1.04% | 3,191,820 |
| Dec 30, 2025 | 14.36 | 14.48 | 14.31 | 14.39 | 14.39 | 0.21% | 2,496,518 |
| Dec 29, 2025 | 14.38 | 14.44 | 14.27 | 14.36 | 14.36 | -0.21% | 3,056,368 |
| Dec 26, 2025 | 14.49 | 14.52 | 14.35 | 14.39 | 14.39 | -0.69% | 3,439,611 |
| Dec 25, 2025 | 14.50 | 14.54 | 14.39 | 14.49 | 14.49 | 0.07% | 3,383,203 |
| Dec 24, 2025 | 14.33 | 14.50 | 14.33 | 14.48 | 14.48 | 0.77% | 2,854,660 |
| Dec 23, 2025 | 14.51 | 14.60 | 14.30 | 14.37 | 14.37 | -0.96% | 3,581,208 |
| Dec 22, 2025 | 14.48 | 14.69 | 14.40 | 14.51 | 14.51 | 0.42% | 4,392,814 |
| Dec 19, 2025 | 14.17 | 14.53 | 14.17 | 14.45 | 14.45 | 1.76% | 5,379,483 |
| Dec 18, 2025 | 13.99 | 14.31 | 13.93 | 14.20 | 14.20 | 1.07% | 4,236,770 |
| Dec 17, 2025 | 14.03 | 14.28 | 13.80 | 14.05 | 14.05 | -0.57% | 5,502,420 |
| Dec 16, 2025 | 14.20 | 14.50 | 14.05 | 14.13 | 14.13 | 0.78% | 5,596,800 |
| Dec 15, 2025 | 14.02 | 14.17 | 13.88 | 14.02 | 14.02 | -0.21% | 2,610,707 |
| Dec 12, 2025 | 14.01 | 14.13 | 13.95 | 14.05 | 14.05 | 0.29% | 2,972,230 |
| Dec 11, 2025 | 14.16 | 14.21 | 14.01 | 14.01 | 14.01 | -1.06% | 3,033,767 |
| Dec 10, 2025 | 14.30 | 14.31 | 14.11 | 14.16 | 14.16 | -1.05% | 2,559,960 |
| Dec 9, 2025 | 14.45 | 14.49 | 14.30 | 14.31 | 14.31 | -0.97% | 2,363,068 |
| Dec 8, 2025 | 14.33 | 14.58 | 14.30 | 14.45 | 14.45 | 0.28% | 4,339,760 |
| Dec 5, 2025 | 14.19 | 14.42 | 14.11 | 14.41 | 14.26 | 1.62% | 3,238,188 |
| Dec 4, 2025 | 14.35 | 14.36 | 14.12 | 14.18 | 14.03 | -1.12% | 3,438,840 |
| Dec 3, 2025 | 14.66 | 14.70 | 14.28 | 14.34 | 14.19 | -2.05% | 5,808,380 |
| Dec 2, 2025 | 14.83 | 14.89 | 14.54 | 14.64 | 14.49 | -1.28% | 5,780,454 |
| Dec 1, 2025 | 14.99 | 15.03 | 14.79 | 14.83 | 14.68 | -1.07% | 6,384,911 |
| Nov 28, 2025 | 14.90 | 15.02 | 14.64 | 14.99 | 14.83 | 0.54% | 4,525,480 |
| Nov 27, 2025 | 15.00 | 15.05 | 14.86 | 14.91 | 14.75 | -0.33% | 4,237,607 |