Shenzhen - Delayed Quote CNY

TRS (300229.SZ)

17.89
-0.54
(-2.93%)
At close: 3:04:58 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202518.0418.4817.6217.8917.8930,445,213
Jun 9, 202518.1018.5218.0018.4318.4329,663,179
Jun 6, 202518.0418.2617.7318.0318.0328,340,074
Jun 5, 202517.4918.1417.4818.0218.0233,031,374
Jun 4, 202517.3417.6617.2017.4917.4917,592,303
Jun 3, 202517.0017.9416.9617.2417.2424,697,116
May 30, 202517.5017.5517.0817.1317.1320,943,297
May 29, 202516.9917.6416.9817.6317.6329,919,005
May 28, 202517.3917.4616.9316.9916.9923,328,598
May 27, 202517.7317.7517.2517.3217.3227,473,139
May 26, 202517.7818.1517.5617.8717.8725,683,429
May 23, 202518.2718.2817.6317.6717.6747,240,732
May 22, 202517.5117.9717.4417.8817.8828,438,532
May 21, 202517.8017.8517.4917.6117.6121,996,361
May 20, 202517.4918.0317.2617.9017.9041,899,328
May 19, 202518.5118.5118.0818.4018.4021,214,229
May 16, 202518.6118.8618.4018.5218.5221,473,500
May 15, 202519.5119.5618.6818.7418.7432,394,255
May 14, 202519.2719.7319.1019.5119.5144,099,480
May 13, 202519.7619.8819.0819.1719.1734,972,180
May 12, 202519.0719.3518.8819.3419.3433,734,192
May 9, 202519.4019.4018.7818.8418.8429,184,153
May 8, 202519.1619.7819.0119.4319.4341,050,483
May 7, 202519.6220.0318.9319.1619.1649,078,165
May 6, 202518.6019.5718.4919.2819.2853,458,617
Apr 30, 202517.4518.4517.2618.2318.2352,378,466
Apr 29, 202517.5017.5216.9117.1817.1860,727,402
Apr 28, 202518.0018.5817.7617.8117.8124,895,926
Apr 25, 202517.7519.1017.7518.1018.1035,968,237
Apr 24, 202518.4018.4417.6017.8117.8129,277,941
Apr 23, 202518.5518.9518.4318.6318.6323,724,917
Apr 22, 202518.6118.7718.3518.4018.4017,064,884
Apr 21, 202518.0818.6917.8218.6818.6819,484,451
Apr 18, 202518.0518.2617.9218.1118.1114,533,400
Apr 17, 202518.2018.5818.0818.1418.1417,217,034
Apr 16, 202518.6218.6517.9018.2218.2219,701,089
Apr 15, 202518.8018.9718.5018.6718.6717,846,098
Apr 14, 202518.9819.2818.7718.8518.8524,409,875
Apr 11, 202518.2018.9318.1718.6518.6528,570,975
Apr 10, 202518.5319.2118.4518.5418.5440,804,611
Apr 9, 202516.7818.0915.6417.8817.8846,203,311
Apr 8, 202516.5717.6816.4917.1117.1143,854,795
Apr 7, 202519.0019.3516.5516.5516.5545,476,361
Apr 3, 202520.6621.1520.5020.6920.6916,249,535
Apr 2, 202521.0921.3020.9721.0621.0613,810,500
Apr 1, 202521.4121.5021.0121.0921.0917,617,150
Mar 31, 202521.0821.4520.4721.3721.3728,632,365
Mar 28, 202521.5521.8321.2021.2521.2515,996,873
Mar 27, 202521.6921.9421.3021.5621.5618,421,450
Mar 26, 202521.6721.9821.6621.6821.6818,441,600
Mar 25, 202522.3422.3721.5621.6721.6724,624,836
Mar 24, 202523.0123.0121.5522.3322.3338,698,591
Mar 21, 202523.7223.9523.0023.0223.0237,956,563
Mar 20, 202523.6624.7623.3624.1624.1650,058,600
Mar 19, 202523.9324.0723.6123.7023.7024,863,125
Mar 18, 202524.2824.5323.9124.0724.0728,621,409
Mar 17, 202524.3724.4023.8624.0924.0924,995,989
Mar 14, 202523.7324.3723.5624.3324.3337,269,369
Mar 13, 202524.4524.4723.4223.8423.8442,003,165
Mar 12, 202524.9125.1424.6024.6024.6038,900,472
Mar 11, 202524.3824.9224.2524.6024.6035,241,053
Mar 10, 202525.5125.7024.5524.9224.9254,431,628
Mar 7, 202526.5627.4225.4025.6225.6296,850,120
Mar 6, 202525.2026.8525.2026.2226.2291,783,836
Mar 5, 202524.2124.9823.8524.7024.7054,464,299
Mar 4, 202523.5524.4623.4124.2024.2040,461,687
Mar 3, 202524.8025.1823.5924.0724.0763,128,475
Feb 28, 202527.7627.8024.1024.8224.82113,457,447
Feb 27, 202526.4728.5026.3128.2628.26150,405,156
Feb 26, 202526.4526.8526.0726.5226.5261,984,894
Feb 25, 202525.8726.6225.7726.1826.1872,806,968
Feb 24, 202527.3328.0026.5127.0327.03102,991,723
Feb 21, 202526.9327.4525.9627.2227.22112,456,095
Feb 20, 202526.8826.9325.9526.4926.4975,149,197
Feb 19, 202526.1426.8225.6926.7726.7786,787,861
Feb 18, 202527.5128.2725.7525.9125.91132,480,200
Feb 17, 202530.4330.7427.9328.3728.37149,800,792
Feb 14, 202528.4029.7626.9528.9528.95162,447,632
Feb 13, 202529.1429.1427.3828.0228.02139,218,571
Feb 12, 202527.1930.4327.1829.1629.16177,976,130
Feb 11, 202527.9829.4927.4427.6827.68169,648,108
Feb 10, 202527.3029.2927.0129.1529.15191,919,099
Feb 7, 202527.5128.9726.6027.4127.41208,014,683
Feb 6, 202526.6629.9625.8627.7527.75257,267,228
Feb 5, 202525.0026.5324.9626.5326.5377,306,704
Jan 27, 202522.5222.5221.4022.1122.11185,558,336
Jan 24, 202517.4018.8517.0318.7718.7784,465,247
Jan 23, 202517.5018.2817.1317.2217.2283,255,425
Jan 22, 202518.7119.1618.5818.7818.7831,676,141
Jan 21, 202518.9219.2418.5318.8918.8933,103,287
Jan 20, 202518.9519.1018.5718.6518.6528,989,110
Jan 17, 202518.7319.0018.5018.6818.6832,891,260
Jan 16, 202519.3919.4718.7818.9118.9153,463,692
Jan 15, 202518.8819.7518.8719.1419.1462,078,788
Jan 14, 202517.5918.9417.4618.8818.8855,997,849
Jan 13, 202517.1417.4816.6617.3317.3329,060,894
Jan 10, 202517.7618.2417.1717.1717.1735,558,981
Jan 9, 202517.4118.3017.3717.8817.8839,907,431
Jan 8, 202517.6017.9016.7817.5917.5945,644,950
Jan 7, 202517.3417.7517.0117.7417.7439,069,100
Jan 6, 202518.0618.8817.0017.1817.1856,341,518
Jan 3, 202520.7120.7618.4018.4218.4269,081,528
Jan 2, 202520.4121.6919.7521.0821.0868,713,906
Dec 31, 202420.9821.6920.6120.9420.9480,357,163
Dec 30, 202420.3020.9519.8820.6720.6742,768,056
Dec 27, 202420.8220.9720.2220.4620.4649,623,428
Dec 26, 202419.1021.4019.1020.7820.7874,089,576
Dec 25, 202419.8219.8218.9219.0819.0832,049,468
Dec 24, 202419.9220.1419.2319.7119.7135,766,861
Dec 23, 202421.1121.1719.6919.7819.7853,022,677
Dec 20, 202420.7921.3820.5321.3121.3150,936,775
Dec 19, 202420.0520.9319.9020.7820.7852,901,982
Dec 18, 202420.3020.8619.8020.4520.4549,558,841
Dec 17, 202421.1121.2820.0020.2320.2356,089,207
Dec 16, 202421.5121.9820.9321.3121.3152,340,658
Dec 13, 202422.4722.7921.6121.6321.6378,707,657
Dec 12, 202423.1023.3721.8922.7522.7592,013,662
Dec 11, 202423.3323.7922.6023.2323.2391,697,595
Dec 10, 202423.6325.4922.8923.9723.97154,883,677
Dec 9, 202422.6323.7221.9722.4922.4983,588,196
Dec 6, 202423.2124.6222.5122.8222.82125,924,009
Dec 5, 202421.9123.4521.9123.1923.19130,781,440
Dec 4, 202421.7922.7621.6021.7221.72109,708,135
Dec 3, 202422.8922.9121.7222.0922.09135,243,174
Dec 2, 202422.8825.0022.5623.0123.01227,535,653
Nov 29, 202418.9623.0618.9023.0623.06180,310,740
Nov 28, 202420.0020.7019.1619.2219.2292,100,883
Nov 27, 202418.7120.4318.5620.3420.34101,970,540
Nov 26, 202420.5020.8719.3419.3819.38123,858,925
Nov 25, 202421.8822.2219.5021.5321.53219,449,344
Nov 22, 202417.4421.1217.3121.1221.12206,600,071
Nov 21, 202417.5017.9717.2617.6017.6040,757,234
Nov 20, 202416.5117.8316.3317.5717.5745,930,589
Nov 19, 202416.1016.7415.9516.7316.7331,494,477
Nov 18, 202418.3818.4716.0016.0916.0960,230,293
Nov 15, 202417.7819.2617.7818.0718.0773,298,558
Nov 14, 202419.8919.8917.7017.8317.8379,030,112
Nov 13, 202418.0119.2118.0119.2119.2188,736,151
Nov 12, 202418.3318.8817.9318.2518.2561,414,965
Nov 11, 202417.4418.5517.3118.3918.3958,410,257
Nov 8, 202417.8518.1617.4217.4417.4447,432,406
Nov 7, 202417.0317.5216.9117.5017.5036,314,342
Nov 6, 202417.2417.8217.1117.3417.3444,645,565
Nov 5, 202416.3017.3016.1917.2017.2037,906,219
Nov 4, 202415.7616.4215.7616.3116.3119,136,339
Nov 1, 202417.0017.1515.7515.7615.7638,096,814
Oct 31, 202416.6417.3016.5117.0317.0335,243,792
Oct 30, 202417.1117.2616.4616.7516.7536,531,231
Oct 29, 202417.5517.6116.8716.8816.8841,607,065
Oct 28, 202417.3517.7017.3217.4617.4629,387,550
Oct 25, 202417.3517.7517.2117.4617.4631,015,879
Oct 24, 202417.6717.8817.1917.4017.4032,867,523
Oct 23, 202418.8618.8617.8517.9517.9562,649,536
Oct 22, 202417.6019.2217.4018.8618.8688,778,635
Oct 21, 202417.7818.2917.5017.7517.7560,508,854
Oct 18, 202416.6518.0116.4717.4717.4764,810,006
Oct 17, 202416.6117.4516.5516.8016.8059,654,127
Oct 16, 202415.8016.6115.6816.3116.3129,770,575
Oct 15, 202416.5117.1916.1616.1616.1645,183,104
Oct 14, 202415.7716.7015.2516.5816.5844,012,055
Oct 11, 202416.4016.9815.2915.7315.7343,051,325
Oct 10, 202418.5018.5516.8516.9016.9052,132,275
Oct 9, 202418.6519.3916.8217.4817.4889,118,120
Oct 8, 202419.9619.9717.6019.9719.97102,822,930
Sep 30, 202415.0616.6614.7716.6416.6479,269,029
Sep 27, 202412.8314.1112.8313.9213.9249,004,895
Sep 26, 202412.3012.6412.2312.6412.6424,313,435
Sep 25, 202412.3912.7412.2912.3012.3033,112,772
Sep 24, 202412.0612.3211.7512.2912.2931,121,054
Sep 23, 202411.8712.2211.8712.0612.0626,658,278
Sep 20, 202411.6312.2311.5611.9811.9837,980,182
Sep 19, 202411.3111.6711.1511.5711.5714,279,802
Sep 18, 202411.3011.4011.0011.1611.169,293,676
Sep 13, 202411.5911.6911.2911.3011.3010,379,915
Sep 12, 202411.5611.7911.5311.5411.5413,579,179
Sep 11, 202411.4111.5411.3011.5211.5211,953,268
Sep 10, 202411.2011.5810.9611.4611.4612,991,200
Sep 9, 202411.1211.3010.9811.1011.107,022,390
Sep 6, 202411.4811.5111.1911.2111.217,929,850
Sep 5, 202411.2911.5711.2211.4611.4610,330,300
Sep 4, 202411.2111.4711.1511.2911.297,883,900
Sep 3, 202411.1911.3911.1211.3611.369,582,400
Sep 2, 202411.4711.6211.1311.1411.1410,400,999
Aug 30, 202411.3411.7211.2811.5211.5215,030,862
Aug 29, 202410.9611.3010.9111.2411.248,340,583
Aug 28, 202410.7511.1010.6511.0311.0310,290,393
Aug 27, 202411.1611.2510.7910.8210.8210,204,400
Aug 26, 202411.3111.3411.0811.1711.177,044,405
Aug 23, 202411.0311.3411.0011.2511.2510,766,119
Aug 22, 202411.4411.5911.0011.0311.0311,931,342
Aug 21, 202411.5811.7411.3811.4111.417,682,492
Aug 20, 202411.8711.9411.5811.6211.628,310,305
Aug 19, 202411.8512.0611.8311.9111.918,873,455
Aug 16, 202411.8911.9611.8111.8411.847,824,049
Aug 15, 202411.6312.0411.5611.8511.8511,920,474
Aug 14, 202411.7211.8211.5511.6811.688,901,223
Aug 13, 202411.6611.7811.4911.6911.697,266,090
Aug 12, 202411.7511.8911.6011.6611.667,376,984
Aug 9, 202412.0512.2011.8111.8211.826,876,384
Aug 8, 202412.0312.1511.6911.9711.9710,879,100
Aug 7, 202412.1712.3012.1212.1412.147,830,677
Aug 6, 202412.2612.3612.0112.2212.229,897,225
Aug 5, 202412.4512.7811.9812.0212.0215,981,133
Aug 2, 202412.8513.0512.5512.5912.5913,073,045
Aug 1, 202413.0313.2012.9012.9812.9811,963,150
Jul 31, 202412.5313.0812.5113.0613.0616,789,949
Jul 30, 202412.4612.6612.3312.5312.538,873,863
Jul 29, 202412.4612.5912.2812.5112.519,469,440
Jul 26, 202412.4712.6512.3712.4512.458,368,363
Jul 25, 202412.3012.6112.3012.3612.366,766,553
Jul 24, 202412.5212.7712.3812.3912.398,435,334
Jul 23, 202412.9413.0412.6512.6812.689,166,600
Jul 22, 202413.0913.1412.8712.9912.9911,590,610
Jul 19, 202412.6613.0112.5612.7812.7810,303,300
Jul 18, 202412.7212.7712.2812.6612.6613,468,074
Jul 17, 202413.0113.3212.8512.8612.8612,354,374
Jul 16, 202412.7813.1112.7113.0613.0610,040,900
Jul 15, 202413.0213.0212.7712.8212.828,006,947
Jul 12, 202413.2113.3013.0213.0313.039,750,018
Jul 11, 202413.3913.4813.2613.3313.3313,296,855
Jul 10, 202413.1013.3513.0113.0713.0711,293,980
Jul 9, 202412.7513.2312.5513.1613.1614,427,549
Jul 8, 202413.1413.1412.6312.7012.7010,618,077
Jul 5, 202412.9513.3012.7913.1713.1711,861,183
Jul 4, 202413.3813.5412.9813.0213.029,707,100
Jul 3, 202413.6913.6913.3213.3213.3211,966,100
Jul 2, 202413.5514.0013.5513.6913.6918,214,988
Jul 1, 202413.4313.6113.1513.5213.5212,335,660
Jun 28, 202413.8313.9513.3513.4313.4320,129,906
Jun 27, 202413.9714.1513.6813.7213.7225,876,702
Jun 26, 202412.5514.2012.5514.1614.1639,111,088
Jun 25, 202412.9913.1612.4012.6012.6014,766,155
Jun 24, 202413.6213.6212.9112.9412.9413,315,343
Jun 21, 202413.5813.7613.3813.6313.638,562,098
Jun 20, 202414.0314.1513.5813.6213.6214,310,991
Jun 19, 202414.3114.4314.1014.1214.1213,011,505
Jun 18, 202413.9814.2913.9514.2214.2210,934,947
Jun 17, 202413.9314.1613.8714.0214.0210,398,049
Jun 14, 202413.7614.0913.6814.0314.0314,291,755
Jun 13, 202413.8714.0813.7613.8213.8213,089,063
Jun 12, 2024 0.03 Dividend
Jun 12, 202413.6013.9713.5513.8813.8813,317,714
Jun 11, 202413.4113.7213.2313.6813.6514,098,543