Singapore markets close in 4 hours 31 minutes
Straits Times Index
3,301.45 +8.52 (+0.26%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,466.91 -9.01 (-0.05%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,927.32 +523.09 (+0.83%) CMC Crypto 200
1,327.16 +50.18 (+3.93%)
Trina Solar Co., Ltd. (688599.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 11:29AM CST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 21.45 | 21.74 | 21.30 | 21.43 | 21.43 | 9,017,389 |
| 30 Apr 2024 | 21.46 | 21.69 | 20.83 | 21.28 | 21.28 | 21,743,779 |
| 29 Apr 2024 | 20.40 | 21.75 | 20.36 | 21.61 | 21.61 | 29,574,484 |
| 26 Apr 2024 | 19.75 | 20.66 | 19.61 | 20.58 | 20.58 | 21,058,205 |
| 25 Apr 2024 | 20.20 | 20.28 | 19.71 | 19.94 | 19.94 | 14,690,291 |
| 24 Apr 2024 | 20.75 | 20.85 | 20.01 | 20.25 | 20.25 | 14,252,744 |
| 23 Apr 2024 | 21.18 | 21.47 | 20.62 | 20.73 | 20.73 | 10,658,061 |
| 22 Apr 2024 | 20.90 | 21.51 | 20.72 | 21.02 | 21.02 | 12,629,905 |
| 19 Apr 2024 | 21.60 | 21.60 | 20.92 | 20.94 | 20.94 | 14,672,177 |
| 18 Apr 2024 | 22.07 | 22.17 | 21.56 | 21.78 | 21.78 | 12,345,079 |
| 17 Apr 2024 | 21.75 | 22.26 | 21.75 | 22.09 | 22.09 | 12,190,078 |
| 16 Apr 2024 | 21.97 | 21.98 | 21.38 | 21.63 | 21.63 | 11,087,347 |
| 15 Apr 2024 | 21.80 | 22.33 | 21.60 | 22.01 | 22.01 | 15,873,260 |
| 12 Apr 2024 | 22.68 | 22.82 | 21.69 | 21.75 | 21.75 | 15,963,829 |
| 11 Apr 2024 | 22.73 | 22.99 | 22.44 | 22.66 | 22.66 | 8,789,742 |
| 10 Apr 2024 | 23.65 | 23.67 | 22.60 | 22.73 | 22.73 | 11,205,508 |
| 09 Apr 2024 | 23.00 | 23.63 | 22.91 | 23.59 | 23.59 | 10,734,455 |
| 08 Apr 2024 | 23.90 | 23.96 | 22.87 | 22.89 | 22.89 | 16,371,878 |
| 03 Apr 2024 | 24.25 | 24.25 | 23.91 | 24.05 | 24.05 | 7,184,863 |
| 02 Apr 2024 | 24.47 | 24.47 | 24.11 | 24.21 | 24.21 | 8,909,897 |
| 01 Apr 2024 | 23.86 | 24.41 | 23.84 | 24.39 | 24.39 | 11,530,644 |
| 29 Mar 2024 | 23.75 | 24.18 | 23.69 | 23.80 | 23.80 | 4,680,763 |
| 28 Mar 2024 | 23.69 | 24.11 | 23.60 | 23.71 | 23.71 | 9,494,810 |
| 27 Mar 2024 | 24.47 | 24.50 | 23.45 | 23.45 | 23.45 | 10,656,501 |
| 26 Mar 2024 | 24.13 | 24.56 | 24.00 | 24.45 | 24.45 | 10,059,363 |
| 25 Mar 2024 | 24.12 | 24.67 | 24.06 | 24.11 | 24.11 | 9,226,081 |
| 22 Mar 2024 | 25.22 | 25.35 | 24.25 | 24.37 | 24.37 | 17,736,315 |
| 21 Mar 2024 | 26.29 | 26.29 | 25.28 | 25.35 | 25.35 | 21,489,176 |
| 20 Mar 2024 | 26.10 | 26.68 | 26.01 | 26.20 | 26.20 | 10,184,681 |
| 19 Mar 2024 | 26.54 | 26.95 | 26.07 | 26.09 | 26.09 | 14,048,190 |
| 18 Mar 2024 | 26.32 | 26.62 | 26.17 | 26.60 | 26.60 | 14,548,350 |
| 15 Mar 2024 | 26.30 | 26.65 | 25.83 | 26.34 | 26.34 | 15,664,457 |
| 14 Mar 2024 | 26.71 | 26.96 | 26.24 | 26.46 | 26.46 | 12,995,113 |
| 13 Mar 2024 | 26.92 | 26.99 | 26.51 | 26.68 | 26.68 | 13,371,817 |
| 12 Mar 2024 | 27.26 | 27.42 | 26.89 | 26.90 | 26.90 | 22,206,055 |
| 11 Mar 2024 | 27.00 | 27.51 | 26.51 | 27.10 | 27.10 | 31,153,448 |
| 08 Mar 2024 | 25.25 | 26.57 | 25.20 | 26.31 | 26.31 | 24,757,090 |
| 07 Mar 2024 | 25.98 | 26.19 | 25.02 | 25.12 | 25.12 | 23,801,094 |
| 06 Mar 2024 | 24.65 | 27.00 | 24.44 | 26.06 | 26.06 | 36,659,595 |
| 05 Mar 2024 | 25.07 | 25.15 | 24.37 | 24.64 | 24.64 | 19,509,784 |
| 04 Mar 2024 | 25.13 | 25.53 | 24.88 | 25.06 | 25.06 | 16,119,137 |
| 01 Mar 2024 | 25.30 | 25.50 | 24.90 | 25.21 | 25.21 | 16,432,651 |
| 29 Feb 2024 | 24.22 | 25.07 | 24.17 | 25.05 | 25.05 | 20,902,390 |
| 28 Feb 2024 | 24.98 | 25.84 | 24.21 | 24.22 | 24.22 | 27,464,060 |
| 27 Feb 2024 | 24.20 | 24.72 | 24.11 | 24.72 | 24.72 | 17,695,403 |
| 26 Feb 2024 | 24.87 | 24.90 | 24.21 | 24.40 | 24.40 | 14,868,867 |
| 23 Feb 2024 | 24.65 | 25.33 | 24.57 | 24.77 | 24.77 | 15,864,902 |
| 22 Feb 2024 | 24.30 | 24.92 | 24.01 | 24.29 | 24.29 | 15,286,743 |
| 21 Feb 2024 | 23.40 | 24.52 | 23.13 | 24.00 | 24.00 | 21,019,970 |
| 20 Feb 2024 | 23.50 | 23.73 | 23.14 | 23.46 | 23.46 | 13,521,154 |
| 19 Feb 2024 | 24.06 | 24.19 | 23.45 | 23.69 | 23.69 | 16,992,313 |
| 08 Feb 2024 | 23.48 | 24.11 | 22.92 | 24.05 | 24.05 | 20,904,678 |
| 07 Feb 2024 | 23.08 | 23.58 | 22.81 | 23.20 | 23.20 | 20,247,141 |
| 06 Feb 2024 | 21.78 | 23.15 | 21.50 | 23.01 | 23.01 | 23,965,996 |
| 05 Feb 2024 | 22.16 | 22.32 | 20.33 | 21.78 | 21.78 | 25,102,117 |
| 02 Feb 2024 | 23.23 | 23.40 | 21.27 | 22.09 | 22.09 | 24,069,502 |
| 01 Feb 2024 | 22.64 | 23.85 | 22.61 | 23.10 | 23.10 | 21,506,546 |
| 31 Jan 2024 | 22.87 | 23.96 | 22.68 | 23.10 | 23.10 | 24,251,729 |
| 30 Jan 2024 | 23.65 | 23.94 | 22.85 | 22.98 | 22.98 | 19,056,267 |
| 29 Jan 2024 | 25.95 | 25.95 | 23.78 | 23.82 | 23.82 | 27,510,062 |
| 26 Jan 2024 | 26.49 | 26.97 | 25.96 | 26.15 | 26.15 | 17,503,125 |
| 25 Jan 2024 | 26.34 | 26.72 | 25.79 | 26.65 | 26.65 | 19,362,505 |
| 24 Jan 2024 | 27.62 | 27.62 | 25.85 | 26.48 | 26.48 | 24,749,208 |
| 23 Jan 2024 | 27.18 | 28.33 | 26.90 | 27.40 | 27.40 | 19,947,133 |
| 22 Jan 2024 | 28.00 | 28.01 | 26.67 | 27.17 | 27.17 | 23,192,724 |
| 19 Jan 2024 | 28.59 | 29.25 | 28.06 | 28.28 | 28.28 | 25,133,687 |
| 18 Jan 2024 | 27.15 | 28.88 | 27.00 | 28.83 | 28.83 | 32,720,445 |
| 17 Jan 2024 | 28.32 | 28.46 | 27.43 | 27.44 | 27.44 | 15,298,986 |
| 16 Jan 2024 | 27.65 | 28.62 | 27.18 | 28.54 | 28.54 | 20,023,208 |
| 15 Jan 2024 | 27.87 | 28.28 | 27.38 | 27.60 | 27.60 | 13,047,666 |
| 12 Jan 2024 | 28.10 | 28.85 | 27.78 | 28.10 | 28.10 | 15,602,433 |
| 11 Jan 2024 | 27.66 | 28.35 | 27.30 | 28.10 | 28.10 | 16,227,604 |
| 10 Jan 2024 | 26.96 | 28.15 | 26.85 | 27.69 | 27.69 | 20,475,752 |
| 09 Jan 2024 | 26.72 | 28.09 | 25.93 | 27.24 | 27.24 | 19,952,890 |
| 08 Jan 2024 | 26.58 | 27.20 | 26.35 | 26.61 | 26.61 | 15,505,701 |
| 05 Jan 2024 | 27.30 | 27.84 | 26.40 | 26.61 | 26.61 | 15,995,391 |
| 04 Jan 2024 | 27.94 | 28.06 | 27.00 | 27.48 | 27.48 | 14,798,994 |
| 03 Jan 2024 | 27.76 | 28.24 | 27.68 | 27.93 | 27.93 | 10,884,916 |
| 02 Jan 2024 | 28.55 | 28.56 | 27.78 | 27.84 | 27.84 | 14,744,367 |
| 29 Dec 2023 | 28.90 | 28.99 | 28.23 | 28.53 | 28.53 | 21,452,337 |
| 28 Dec 2023 | 26.09 | 29.16 | 26.00 | 29.10 | 29.10 | 38,746,887 |
| 27 Dec 2023 | 26.26 | 26.67 | 25.90 | 26.12 | 26.12 | 12,177,550 |
| 26 Dec 2023 | 26.29 | 26.54 | 26.07 | 26.36 | 26.36 | 8,867,344 |
| 25 Dec 2023 | 26.36 | 26.65 | 26.08 | 26.35 | 26.35 | 9,100,655 |
| 22 Dec 2023 | 25.70 | 26.72 | 25.44 | 26.39 | 26.39 | 18,581,362 |
| 21 Dec 2023 | 25.00 | 26.23 | 24.82 | 25.84 | 25.84 | 20,059,546 |
| 20 Dec 2023 | 25.24 | 25.30 | 24.88 | 25.03 | 25.03 | 8,190,105 |
| 19 Dec 2023 | 24.71 | 25.55 | 24.65 | 25.18 | 25.18 | 11,649,428 |
| 18 Dec 2023 | 25.26 | 25.40 | 24.67 | 24.76 | 24.76 | 10,809,627 |
| 15 Dec 2023 | 25.55 | 26.05 | 25.25 | 25.37 | 25.37 | 14,301,786 |
| 14 Dec 2023 | 25.55 | 25.91 | 25.27 | 25.28 | 25.28 | 7,532,729 |
| 13 Dec 2023 | 25.80 | 25.85 | 25.31 | 25.43 | 25.43 | 12,765,247 |
| 12 Dec 2023 | 26.28 | 26.47 | 25.81 | 25.93 | 25.93 | 12,029,446 |
| 11 Dec 2023 | 26.22 | 26.42 | 25.63 | 26.30 | 26.30 | 14,960,031 |
| 08 Dec 2023 | 26.38 | 26.48 | 25.77 | 26.48 | 26.48 | 20,286,038 |
| 07 Dec 2023 | 26.03 | 26.39 | 25.65 | 26.23 | 26.23 | 12,908,549 |
| 06 Dec 2023 | 25.73 | 26.61 | 25.52 | 26.15 | 26.15 | 14,352,209 |
| 05 Dec 2023 | 26.17 | 26.64 | 25.88 | 25.88 | 25.88 | 10,757,790 |
| 04 Dec 2023 | 26.64 | 26.89 | 26.26 | 26.30 | 26.30 | 10,215,056 |
| 01 Dec 2023 | 26.92 | 26.97 | 26.50 | 26.77 | 26.77 | 11,864,876 |
| *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.