Singapore markets open in 4 hours 50 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,985.77 +1,016.07 (+1.67%) CMC Crypto 200
1,286.95 +3.12 (+0.24%)
Transportation Telecommunication & Information Development Inc.Ltd.Zhejiang (300469.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 15.70 | 16.17 | 14.38 | 15.30 | 15.30 | 80,776,066 |
| 27 Jun 2024 | 14.40 | 17.29 | 14.38 | 15.50 | 15.50 | 98,550,530 |
| 26 Jun 2024 | 14.36 | 15.09 | 13.40 | 14.42 | 14.42 | 75,939,515 |
| 25 Jun 2024 | 15.50 | 15.62 | 12.88 | 13.29 | 13.29 | 84,637,845 |
| 24 Jun 2024 | 15.55 | 16.44 | 15.18 | 15.92 | 15.92 | 89,554,025 |
| 21 Jun 2024 | 14.80 | 16.75 | 14.40 | 15.15 | 15.15 | 101,901,621 |
| 20 Jun 2024 | 13.19 | 15.12 | 12.88 | 15.12 | 15.12 | 91,063,091 |
| 19 Jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 12,822,227 |
| 18 Jun 2024 | 8.98 | 10.86 | 8.98 | 10.50 | 10.50 | 24,614,668 |
| 17 Jun 2024 | 9.84 | 10.03 | 9.60 | 9.88 | 9.88 | 14,054,586 |
| 14 Jun 2024 | 9.66 | 9.74 | 9.42 | 9.58 | 9.58 | 9,599,500 |
| 13 Jun 2024 | 9.20 | 9.67 | 9.10 | 9.57 | 9.57 | 12,812,454 |
| 12 Jun 2024 | 8.93 | 9.28 | 8.93 | 9.24 | 9.24 | 9,228,129 |
| 11 Jun 2024 | 8.52 | 8.93 | 8.16 | 8.89 | 8.89 | 11,137,011 |
| 07 Jun 2024 | 8.30 | 8.84 | 8.30 | 8.52 | 8.52 | 11,157,009 |
| 06 Jun 2024 | 8.85 | 8.91 | 8.13 | 8.26 | 8.26 | 15,358,432 |
| 05 Jun 2024 | 9.08 | 9.14 | 8.66 | 8.85 | 8.85 | 11,835,264 |
| 04 Jun 2024 | 9.57 | 9.85 | 8.93 | 9.10 | 9.10 | 17,049,631 |
| 03 Jun 2024 | 9.90 | 10.15 | 9.54 | 9.66 | 9.66 | 17,013,981 |
| 31 May 2024 | 9.38 | 10.56 | 9.26 | 9.92 | 9.92 | 22,602,233 |
| 30 May 2024 | 9.55 | 9.55 | 9.12 | 9.23 | 9.23 | 10,623,709 |
| 29 May 2024 | 9.79 | 9.85 | 9.39 | 9.44 | 9.44 | 8,990,718 |
| 28 May 2024 | 9.95 | 9.95 | 9.70 | 9.72 | 9.72 | 6,638,600 |
| 27 May 2024 | 10.22 | 10.22 | 9.58 | 10.01 | 10.01 | 10,984,701 |
| 24 May 2024 | 10.46 | 10.62 | 10.07 | 10.08 | 10.08 | 6,827,378 |
| 23 May 2024 | 10.81 | 10.88 | 10.40 | 10.46 | 10.46 | 6,365,012 |
| 22 May 2024 | 10.53 | 10.91 | 10.53 | 10.83 | 10.83 | 6,227,200 |
| 21 May 2024 | 10.83 | 10.95 | 10.42 | 10.64 | 10.64 | 9,281,819 |
| 20 May 2024 | 11.20 | 11.31 | 10.72 | 10.79 | 10.79 | 9,457,672 |
| 17 May 2024 | 11.19 | 11.40 | 10.96 | 11.25 | 11.25 | 6,602,710 |
| 16 May 2024 | 11.18 | 11.43 | 11.12 | 11.19 | 11.19 | 6,363,581 |
| 15 May 2024 | 11.25 | 11.49 | 11.06 | 11.13 | 11.13 | 6,101,900 |
| 14 May 2024 | 11.40 | 11.70 | 11.05 | 11.35 | 11.35 | 10,065,000 |
| 13 May 2024 | 12.19 | 12.19 | 11.33 | 11.40 | 11.40 | 11,227,424 |
| 10 May 2024 | 13.00 | 13.11 | 12.12 | 12.23 | 12.23 | 12,348,650 |
| 09 May 2024 | 12.80 | 13.29 | 12.76 | 12.90 | 12.90 | 9,865,400 |
| 08 May 2024 | 13.17 | 13.27 | 12.57 | 12.69 | 12.69 | 9,639,941 |
| 07 May 2024 | 13.30 | 13.44 | 12.66 | 13.17 | 13.17 | 19,176,981 |
| 06 May 2024 | 13.37 | 13.82 | 13.00 | 13.35 | 13.35 | 14,239,400 |
| 30 Apr 2024 | 13.60 | 13.97 | 13.15 | 13.33 | 13.33 | 15,358,900 |
| 29 Apr 2024 | 12.50 | 13.97 | 12.50 | 13.42 | 13.42 | 22,365,001 |
| 26 Apr 2024 | 12.84 | 13.12 | 12.51 | 12.79 | 12.79 | 17,591,600 |
| 25 Apr 2024 | 12.19 | 13.44 | 12.19 | 13.10 | 13.10 | 21,124,574 |
| 24 Apr 2024 | 11.63 | 12.47 | 11.47 | 12.45 | 12.45 | 13,912,800 |
| 23 Apr 2024 | 11.50 | 11.84 | 11.30 | 11.41 | 11.41 | 8,561,330 |
| 22 Apr 2024 | 11.94 | 12.18 | 11.53 | 11.56 | 11.56 | 12,402,586 |
| 19 Apr 2024 | 11.51 | 12.31 | 11.00 | 12.25 | 12.25 | 20,644,900 |
| 18 Apr 2024 | 11.34 | 12.20 | 10.88 | 11.70 | 11.70 | 19,237,851 |
| 17 Apr 2024 | 10.18 | 11.88 | 10.18 | 11.41 | 11.41 | 21,973,904 |
| 16 Apr 2024 | 12.80 | 12.87 | 10.31 | 10.31 | 10.31 | 27,755,900 |
| 15 Apr 2024 | 14.74 | 14.74 | 12.67 | 12.89 | 12.89 | 23,745,172 |
| 12 Apr 2024 | 15.00 | 15.60 | 14.61 | 15.13 | 15.13 | 19,767,982 |
| 11 Apr 2024 | 13.99 | 15.21 | 13.99 | 15.01 | 15.01 | 18,796,811 |
| 10 Apr 2024 | 14.40 | 14.49 | 13.91 | 14.09 | 14.09 | 8,251,126 |
| 09 Apr 2024 | 13.64 | 14.69 | 13.60 | 14.42 | 14.42 | 14,362,127 |
| 08 Apr 2024 | 14.03 | 14.09 | 13.38 | 13.63 | 13.63 | 10,965,032 |
| 03 Apr 2024 | 14.03 | 14.57 | 14.03 | 14.22 | 14.22 | 11,260,260 |
| 02 Apr 2024 | 14.60 | 14.85 | 14.00 | 14.27 | 14.27 | 16,376,528 |
| 01 Apr 2024 | 14.24 | 14.85 | 14.10 | 14.70 | 14.70 | 20,616,280 |
| 29 Mar 2024 | 14.12 | 14.26 | 13.68 | 14.07 | 14.07 | 11,715,200 |
| 28 Mar 2024 | 12.75 | 14.33 | 12.75 | 14.32 | 14.32 | 24,488,444 |
| 27 Mar 2024 | 13.21 | 13.50 | 12.55 | 13.01 | 13.01 | 16,406,600 |
| 26 Mar 2024 | 13.43 | 13.59 | 12.90 | 13.21 | 13.21 | 15,087,675 |
| 25 Mar 2024 | 13.92 | 14.52 | 13.50 | 13.56 | 13.56 | 19,514,138 |
| 22 Mar 2024 | 14.50 | 14.92 | 14.40 | 14.44 | 14.44 | 19,860,822 |
| 21 Mar 2024 | 14.97 | 15.25 | 14.55 | 14.66 | 14.66 | 22,925,989 |
| 20 Mar 2024 | 14.83 | 15.49 | 14.49 | 15.13 | 15.13 | 33,448,084 |
| 19 Mar 2024 | 14.70 | 15.72 | 14.45 | 15.10 | 15.10 | 37,297,972 |
| 18 Mar 2024 | 14.27 | 15.45 | 14.27 | 14.92 | 14.92 | 39,174,789 |
| 15 Mar 2024 | 14.08 | 15.62 | 13.94 | 14.67 | 14.67 | 48,045,991 |
| 14 Mar 2024 | 13.18 | 15.15 | 12.90 | 14.60 | 14.60 | 55,952,129 |
| 13 Mar 2024 | 13.00 | 13.70 | 12.87 | 13.38 | 13.38 | 49,032,896 |
| 12 Mar 2024 | 12.16 | 14.38 | 12.14 | 14.09 | 14.09 | 58,934,956 |
| 11 Mar 2024 | 11.85 | 13.19 | 11.68 | 11.98 | 11.98 | 44,234,240 |
| 08 Mar 2024 | 9.85 | 11.36 | 9.80 | 10.99 | 10.99 | 27,296,975 |
| 07 Mar 2024 | 10.36 | 10.42 | 9.74 | 9.93 | 9.93 | 11,613,600 |
| 06 Mar 2024 | 10.10 | 10.39 | 10.07 | 10.28 | 10.28 | 9,717,836 |
| 05 Mar 2024 | 10.40 | 10.51 | 10.15 | 10.25 | 10.25 | 11,502,006 |
| 04 Mar 2024 | 10.76 | 10.89 | 10.17 | 10.57 | 10.57 | 13,978,592 |
| 01 Mar 2024 | 10.99 | 11.16 | 10.46 | 10.80 | 10.80 | 21,380,432 |
| 29 Feb 2024 | 9.18 | 11.08 | 9.18 | 10.92 | 10.92 | 22,524,970 |
| 28 Feb 2024 | 10.49 | 10.80 | 9.20 | 9.28 | 9.28 | 19,590,080 |
| 27 Feb 2024 | 10.14 | 10.47 | 9.86 | 10.44 | 10.44 | 16,835,407 |
| 26 Feb 2024 | 9.95 | 10.48 | 9.79 | 10.15 | 10.15 | 21,256,593 |
| 23 Feb 2024 | 9.50 | 10.24 | 9.43 | 10.15 | 10.15 | 25,979,161 |
| 22 Feb 2024 | 9.41 | 10.02 | 8.80 | 9.71 | 9.71 | 23,539,037 |
| 21 Feb 2024 | 8.10 | 9.10 | 8.10 | 8.58 | 8.58 | 14,887,790 |
| 20 Feb 2024 | 7.94 | 8.48 | 7.67 | 8.33 | 8.33 | 14,826,645 |
| 19 Feb 2024 | 7.45 | 8.07 | 7.45 | 7.91 | 7.91 | 18,279,636 |
| 08 Feb 2024 | 6.60 | 7.50 | 6.25 | 7.45 | 7.45 | 24,512,096 |
| 07 Feb 2024 | 7.35 | 7.35 | 6.20 | 6.78 | 6.78 | 27,877,146 |
| 06 Feb 2024 | 7.65 | 7.81 | 6.63 | 7.40 | 7.40 | 21,190,302 |
| 05 Feb 2024 | 9.70 | 9.70 | 7.71 | 7.71 | 7.71 | 23,104,410 |
| 02 Feb 2024 | 10.43 | 10.76 | 9.04 | 9.64 | 9.64 | 9,475,756 |
| 01 Feb 2024 | 10.52 | 10.60 | 10.00 | 10.31 | 10.31 | 7,370,722 |
| 31 Jan 2024 | 11.67 | 11.69 | 10.44 | 10.48 | 10.48 | 9,457,290 |
| 30 Jan 2024 | 12.00 | 12.15 | 11.41 | 11.59 | 11.59 | 5,711,353 |
| 29 Jan 2024 | 12.65 | 12.70 | 12.03 | 12.03 | 12.03 | 6,971,500 |
| 26 Jan 2024 | 12.83 | 13.74 | 12.53 | 12.65 | 12.65 | 13,020,758 |
| 25 Jan 2024 | 11.72 | 12.71 | 11.61 | 12.70 | 12.70 | 7,195,241 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.