Shenzhen - Delayed Quote CNY

TRS Information Technology Co., Ltd. (300229.SZ)

Compare
17.33
+0.16
+(0.93%)
At close: 3:04:10 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 17.76 17.48 16.66 17.33 17.33 29,060,894
Jan 10, 2025 17.76 18.24 17.17 17.17 17.17 35,558,981
Jan 9, 2025 17.41 18.30 17.37 17.88 17.88 39,907,431
Jan 8, 2025 17.60 17.90 16.78 17.59 17.59 45,644,950
Jan 7, 2025 17.34 17.75 17.01 17.74 17.74 39,069,100
Jan 6, 2025 18.06 18.88 17.00 17.18 17.18 56,341,518
Jan 3, 2025 20.71 20.76 18.40 18.42 18.42 69,081,528
Jan 2, 2025 20.41 21.69 19.75 21.08 21.08 68,713,906
Dec 31, 2024 20.98 21.69 20.61 20.94 20.94 80,357,163
Dec 30, 2024 20.30 20.95 19.88 20.67 20.67 42,768,056
Dec 27, 2024 20.82 20.97 20.22 20.46 20.46 49,623,428
Dec 26, 2024 19.10 21.40 19.10 20.78 20.78 74,089,576
Dec 25, 2024 19.82 19.82 18.92 19.08 19.08 32,049,468
Dec 24, 2024 19.92 20.14 19.23 19.71 19.71 35,766,861
Dec 23, 2024 21.11 21.17 19.69 19.78 19.78 53,022,677
Dec 20, 2024 20.79 21.38 20.53 21.31 21.31 50,936,775
Dec 19, 2024 20.05 20.93 19.90 20.78 20.78 52,901,982
Dec 18, 2024 20.30 20.86 19.80 20.45 20.45 49,558,841
Dec 17, 2024 21.11 21.28 20.00 20.23 20.23 56,089,207
Dec 16, 2024 21.51 21.98 20.93 21.31 21.31 52,340,658
Dec 13, 2024 22.47 22.79 21.61 21.63 21.63 78,707,657
Dec 12, 2024 23.10 23.37 21.89 22.75 22.75 92,013,662
Dec 11, 2024 23.33 23.79 22.60 23.23 23.23 91,697,595
Dec 10, 2024 23.63 25.49 22.89 23.97 23.97 154,883,677
Dec 9, 2024 22.63 23.72 21.97 22.49 22.49 83,588,196
Dec 6, 2024 23.21 24.62 22.51 22.82 22.82 125,924,009
Dec 5, 2024 21.91 23.45 21.91 23.19 23.19 130,781,440
Dec 4, 2024 21.79 22.76 21.60 21.72 21.72 109,708,135
Dec 3, 2024 22.89 22.91 21.72 22.09 22.09 135,243,174
Dec 2, 2024 22.88 25.00 22.56 23.01 23.01 227,535,653
Nov 29, 2024 18.96 23.06 18.90 23.06 23.06 180,310,740
Nov 28, 2024 20.00 20.70 19.16 19.22 19.22 92,100,883
Nov 27, 2024 18.71 20.43 18.56 20.34 20.34 101,970,540
Nov 26, 2024 20.50 20.87 19.34 19.38 19.38 123,858,925
Nov 25, 2024 21.88 22.22 19.50 21.53 21.53 219,449,344
Nov 22, 2024 17.44 21.12 17.31 21.12 21.12 206,600,071
Nov 21, 2024 17.50 17.97 17.26 17.60 17.60 40,757,234
Nov 20, 2024 16.51 17.83 16.33 17.57 17.57 45,930,589
Nov 19, 2024 16.10 16.74 15.95 16.73 16.73 31,494,477
Nov 18, 2024 18.38 18.47 16.00 16.09 16.09 60,230,293
Nov 15, 2024 17.78 19.26 17.78 18.07 18.07 73,298,558
Nov 14, 2024 19.89 19.89 17.70 17.83 17.83 79,030,112
Nov 13, 2024 18.01 19.21 18.01 19.21 19.21 88,736,151
Nov 12, 2024 18.33 18.88 17.93 18.25 18.25 61,414,965
Nov 11, 2024 17.44 18.55 17.31 18.39 18.39 58,410,257
Nov 8, 2024 17.85 18.16 17.42 17.44 17.44 47,432,406
Nov 7, 2024 17.03 17.52 16.91 17.50 17.50 36,314,342
Nov 6, 2024 17.24 17.82 17.11 17.34 17.34 44,645,565
Nov 5, 2024 16.30 17.30 16.19 17.20 17.20 37,906,219
Nov 4, 2024 15.76 16.42 15.76 16.31 16.31 19,136,339
Nov 1, 2024 17.00 17.15 15.75 15.76 15.76 38,096,814
Oct 31, 2024 16.64 17.30 16.51 17.03 17.03 35,243,792
Oct 30, 2024 17.11 17.26 16.46 16.75 16.75 36,531,231
Oct 29, 2024 17.55 17.61 16.87 16.88 16.88 41,607,065
Oct 28, 2024 17.35 17.70 17.32 17.46 17.46 29,387,550
Oct 25, 2024 17.35 17.75 17.21 17.46 17.46 31,015,879
Oct 24, 2024 17.67 17.88 17.19 17.40 17.40 32,867,523
Oct 23, 2024 18.86 18.86 17.85 17.95 17.95 62,649,536
Oct 22, 2024 17.60 19.22 17.40 18.86 18.86 88,778,635
Oct 21, 2024 17.78 18.29 17.50 17.75 17.75 60,508,854
Oct 18, 2024 16.65 18.01 16.47 17.47 17.47 64,810,006
Oct 17, 2024 16.61 17.45 16.55 16.80 16.80 59,654,127
Oct 16, 2024 15.80 16.61 15.68 16.31 16.31 29,770,575
Oct 15, 2024 16.51 17.19 16.16 16.16 16.16 45,183,104
Oct 14, 2024 15.77 16.70 15.25 16.58 16.58 44,012,055
Oct 11, 2024 16.40 16.98 15.29 15.73 15.73 43,051,325
Oct 10, 2024 18.50 18.55 16.85 16.90 16.90 52,132,275
Oct 9, 2024 18.65 19.39 16.82 17.48 17.48 89,118,120
Oct 8, 2024 19.96 19.97 17.60 19.97 19.97 102,822,930
Sep 30, 2024 15.06 16.66 14.77 16.64 16.64 79,269,029
Sep 27, 2024 12.83 14.11 12.83 13.92 13.92 49,004,895
Sep 26, 2024 12.30 12.64 12.23 12.64 12.64 24,313,435
Sep 25, 2024 12.39 12.74 12.29 12.30 12.30 33,112,772
Sep 24, 2024 12.06 12.32 11.75 12.29 12.29 31,121,054
Sep 23, 2024 11.87 12.22 11.87 12.06 12.06 26,658,278
Sep 20, 2024 11.63 12.23 11.56 11.98 11.98 37,980,182
Sep 19, 2024 11.31 11.67 11.15 11.57 11.57 14,279,802
Sep 18, 2024 11.30 11.40 11.00 11.16 11.16 9,293,676
Sep 13, 2024 11.59 11.69 11.29 11.30 11.30 10,379,915
Sep 12, 2024 11.56 11.79 11.53 11.54 11.54 13,579,179
Sep 11, 2024 11.41 11.54 11.30 11.52 11.52 11,953,268
Sep 10, 2024 11.20 11.58 10.96 11.46 11.46 12,991,200
Sep 9, 2024 11.12 11.30 10.98 11.10 11.10 7,022,390
Sep 6, 2024 11.48 11.51 11.19 11.21 11.21 7,929,850
Sep 5, 2024 11.29 11.57 11.22 11.46 11.46 10,330,300
Sep 4, 2024 11.21 11.47 11.15 11.29 11.29 7,883,900
Sep 3, 2024 11.19 11.39 11.12 11.36 11.36 9,582,400
Sep 2, 2024 11.47 11.62 11.13 11.14 11.14 10,400,999
Aug 30, 2024 11.34 11.72 11.28 11.52 11.52 15,030,862
Aug 29, 2024 10.96 11.30 10.91 11.24 11.24 8,340,583
Aug 28, 2024 10.75 11.10 10.65 11.03 11.03 10,290,393
Aug 27, 2024 11.16 11.25 10.79 10.82 10.82 10,204,400
Aug 26, 2024 11.31 11.34 11.08 11.17 11.17 7,044,405
Aug 23, 2024 11.03 11.34 11.00 11.25 11.25 10,766,119
Aug 22, 2024 11.44 11.59 11.00 11.03 11.03 11,931,342
Aug 21, 2024 11.58 11.74 11.38 11.41 11.41 7,682,492
Aug 20, 2024 11.87 11.94 11.58 11.62 11.62 8,310,305
Aug 19, 2024 11.85 12.06 11.83 11.91 11.91 8,873,455
Aug 16, 2024 11.89 11.96 11.81 11.84 11.84 7,824,049
Aug 15, 2024 11.63 12.04 11.56 11.85 11.85 11,920,474
Aug 14, 2024 11.72 11.82 11.55 11.68 11.68 8,901,223
Aug 13, 2024 11.66 11.78 11.49 11.69 11.69 7,266,090
Aug 12, 2024 11.75 11.89 11.60 11.66 11.66 7,376,984
Aug 9, 2024 12.05 12.20 11.81 11.82 11.82 6,876,384
Aug 8, 2024 12.03 12.15 11.69 11.97 11.97 10,879,100
Aug 7, 2024 12.17 12.30 12.12 12.14 12.14 7,830,677
Aug 6, 2024 12.26 12.36 12.01 12.22 12.22 9,897,225
Aug 5, 2024 12.45 12.78 11.98 12.02 12.02 15,981,133
Aug 2, 2024 12.85 13.05 12.55 12.59 12.59 13,073,045
Aug 1, 2024 13.03 13.20 12.90 12.98 12.98 11,963,150
Jul 31, 2024 12.53 13.08 12.51 13.06 13.06 16,789,949
Jul 30, 2024 12.46 12.66 12.33 12.53 12.53 8,873,863
Jul 29, 2024 12.46 12.59 12.28 12.51 12.51 9,469,440
Jul 26, 2024 12.47 12.65 12.37 12.45 12.45 8,368,363
Jul 25, 2024 12.30 12.61 12.30 12.36 12.36 6,766,553
Jul 24, 2024 12.52 12.77 12.38 12.39 12.39 8,435,334
Jul 23, 2024 12.94 13.04 12.65 12.68 12.68 9,166,600
Jul 22, 2024 13.09 13.14 12.87 12.99 12.99 11,590,610
Jul 19, 2024 12.66 13.01 12.56 12.78 12.78 10,303,300
Jul 18, 2024 12.72 12.77 12.28 12.66 12.66 13,468,074
Jul 17, 2024 13.01 13.32 12.85 12.86 12.86 12,354,374
Jul 16, 2024 12.78 13.11 12.71 13.06 13.06 10,040,900
Jul 15, 2024 13.02 13.02 12.77 12.82 12.82 8,006,947
Jul 12, 2024 13.21 13.30 13.02 13.03 13.03 9,750,018
Jul 11, 2024 13.39 13.48 13.26 13.33 13.33 13,296,855
Jul 10, 2024 13.10 13.35 13.01 13.07 13.07 11,293,980
Jul 9, 2024 12.75 13.23 12.55 13.16 13.16 14,427,549
Jul 8, 2024 13.14 13.14 12.63 12.70 12.70 10,618,077
Jul 5, 2024 12.95 13.30 12.79 13.17 13.17 11,861,183
Jul 4, 2024 13.38 13.54 12.98 13.02 13.02 9,707,100
Jul 3, 2024 13.69 13.69 13.32 13.32 13.32 11,966,100
Jul 2, 2024 13.55 14.00 13.55 13.69 13.69 18,214,988
Jul 1, 2024 13.43 13.61 13.15 13.52 13.52 12,335,660
Jun 28, 2024 13.83 13.95 13.35 13.43 13.43 20,129,906
Jun 27, 2024 13.97 14.15 13.68 13.72 13.72 25,876,702
Jun 26, 2024 12.55 14.20 12.55 14.16 14.16 39,111,088
Jun 25, 2024 12.99 13.16 12.40 12.60 12.60 14,766,155
Jun 24, 2024 13.62 13.62 12.91 12.94 12.94 13,315,343
Jun 21, 2024 13.58 13.76 13.38 13.63 13.63 8,562,098
Jun 20, 2024 14.03 14.15 13.58 13.62 13.62 14,310,991
Jun 19, 2024 14.31 14.43 14.10 14.12 14.12 13,011,505
Jun 18, 2024 13.98 14.29 13.95 14.22 14.22 10,934,947
Jun 17, 2024 13.93 14.16 13.87 14.02 14.02 10,398,049
Jun 14, 2024 13.76 14.09 13.68 14.03 14.03 14,291,755
Jun 13, 2024 13.87 14.08 13.76 13.82 13.82 13,089,063
Jun 12, 2024 0.03 Dividend
Jun 12, 2024 13.60 13.97 13.55 13.88 13.88 13,317,714
Jun 11, 2024 13.41 13.72 13.23 13.68 13.65 14,098,543
Jun 7, 2024 13.36 13.58 13.13 13.40 13.37 12,383,533
Jun 6, 2024 13.94 14.07 13.18 13.25 13.22 21,630,813
Jun 5, 2024 14.00 14.23 13.88 13.88 13.85 10,288,300
Jun 4, 2024 14.11 14.18 13.83 14.06 14.03 13,082,428
Jun 3, 2024 14.57 14.59 13.97 14.10 14.07 17,673,950
May 31, 2024 14.40 14.68 14.37 14.52 14.49 15,883,042
May 30, 2024 14.43 14.51 14.10 14.38 14.35 12,239,959
May 29, 2024 14.43 14.60 14.15 14.33 14.30 14,197,792
May 28, 2024 14.69 14.83 14.29 14.30 14.27 14,493,920
May 27, 2024 14.70 14.74 14.15 14.73 14.70 17,302,541
May 24, 2024 14.84 15.01 14.41 14.53 14.50 19,012,524
May 23, 2024 15.40 15.49 14.78 14.87 14.84 24,219,460
May 22, 2024 15.50 15.57 15.04 15.32 15.29 22,037,209
May 21, 2024 15.77 15.97 15.37 15.42 15.39 25,176,400
May 20, 2024 16.02 16.23 15.42 15.86 15.83 32,992,280
May 17, 2024 16.80 16.82 16.12 16.28 16.24 39,489,978
May 16, 2024 16.11 16.65 16.11 16.63 16.59 37,666,492
May 15, 2024 16.32 16.54 16.02 16.11 16.07 30,032,043
May 14, 2024 15.84 16.32 15.75 16.32 16.28 40,349,636
May 13, 2024 15.70 15.86 15.33 15.55 15.52 19,429,327
May 10, 2024 15.82 16.24 15.62 15.91 15.88 30,494,012
May 9, 2024 15.25 15.95 15.25 15.82 15.79 21,728,055
May 8, 2024 15.80 15.81 15.21 15.25 15.22 25,216,186
May 7, 2024 15.67 16.48 15.66 15.98 15.94 34,064,611
May 6, 2024 16.15 16.25 15.65 15.68 15.65 24,451,343
Apr 30, 2024 15.68 15.97 15.51 15.70 15.67 25,488,355
Apr 29, 2024 15.18 15.84 15.16 15.59 15.56 33,588,307
Apr 26, 2024 14.40 15.22 14.33 15.15 15.12 37,176,525
Apr 25, 2024 14.28 14.32 14.07 14.10 14.07 17,509,408
Apr 24, 2024 13.89 14.39 13.77 14.35 14.32 22,443,899
Apr 23, 2024 13.65 13.91 13.63 13.74 13.71 15,102,830
Apr 22, 2024 13.37 13.69 12.94 13.53 13.50 16,494,687
Apr 19, 2024 14.01 14.23 13.70 13.72 13.69 18,421,999
Apr 18, 2024 14.16 14.50 13.80 14.10 14.07 22,089,537
Apr 17, 2024 13.63 14.43 13.63 14.25 14.22 26,401,617
Apr 16, 2024 14.20 14.34 13.24 13.25 13.22 27,107,073
Apr 15, 2024 14.69 15.10 14.10 14.39 14.36 26,437,414
Apr 12, 2024 15.20 15.35 14.73 14.76 14.73 29,619,127
Apr 11, 2024 13.78 16.05 13.75 15.24 15.21 58,394,281
Apr 10, 2024 14.48 14.49 13.75 13.88 13.85 21,274,093
Apr 9, 2024 14.40 14.60 14.21 14.48 14.45 17,175,326
Apr 8, 2024 14.79 14.81 14.27 14.32 14.29 20,191,035
Apr 3, 2024 15.44 15.57 14.75 14.79 14.76 27,588,061
Apr 2, 2024 16.29 16.30 15.40 15.56 15.53 32,129,122
Apr 1, 2024 16.08 16.41 16.05 16.29 16.25 24,527,926
Mar 29, 2024 16.23 16.44 15.70 15.91 15.88 18,305,400
Mar 28, 2024 15.32 16.58 15.32 16.31 16.27 44,333,492
Mar 27, 2024 16.75 16.87 15.35 15.43 15.40 48,383,643
Mar 26, 2024 17.34 17.83 16.66 16.80 16.76 50,297,111
Mar 25, 2024 18.27 18.72 17.59 17.64 17.60 59,728,203
Mar 22, 2024 18.28 18.38 17.21 17.88 17.84 62,225,664
Mar 21, 2024 18.82 19.10 18.05 18.13 18.09 72,374,759
Mar 20, 2024 17.21 19.50 17.21 19.00 18.96 108,079,488
Mar 19, 2024 17.16 17.59 17.00 17.29 17.25 53,205,811
Mar 18, 2024 16.50 17.43 16.27 17.30 17.26 70,685,922
Mar 15, 2024 16.02 16.21 15.60 16.19 16.15 31,990,654
Mar 14, 2024 15.90 16.45 15.71 16.20 16.16 47,131,344
Mar 13, 2024 15.97 16.44 15.92 16.09 16.05 54,000,721
Mar 12, 2024 16.02 16.18 15.67 15.81 15.78 32,348,840
Mar 11, 2024 15.45 16.00 15.28 15.91 15.88 36,670,979
Mar 8, 2024 15.37 15.93 15.23 15.83 15.80 32,695,336
Mar 7, 2024 15.89 16.39 15.35 15.37 15.34 43,795,189
Mar 6, 2024 15.95 16.19 15.60 15.83 15.80 39,290,216
Mar 5, 2024 16.40 16.69 15.91 16.10 16.06 60,566,508
Mar 4, 2024 16.16 16.81 15.88 16.80 16.76 77,886,555
Mar 1, 2024 15.10 16.22 14.99 16.04 16.00 72,479,429
Feb 29, 2024 14.16 15.14 14.16 15.11 15.08 48,850,281
Feb 28, 2024 15.97 16.16 14.22 14.29 14.26 81,769,087
Feb 27, 2024 14.73 16.00 14.65 15.97 15.93 72,315,693
Feb 26, 2024 14.73 15.15 14.57 14.78 14.75 50,731,750
Feb 23, 2024 14.60 15.05 14.53 15.00 14.97 58,142,344
Feb 22, 2024 14.30 15.00 14.19 14.73 14.70 65,891,592
Feb 21, 2024 13.46 14.39 13.35 13.80 13.77 55,994,545
Feb 20, 2024 13.51 14.18 13.31 13.83 13.80 63,790,290
Feb 19, 2024 13.31 13.89 12.85 13.83 13.80 66,384,419
Feb 8, 2024 11.23 11.89 11.23 11.88 11.85 30,383,589
Feb 7, 2024 10.80 11.57 10.75 11.15 11.13 35,537,133
Feb 6, 2024 10.05 11.04 9.56 10.81 10.79 36,240,890
Feb 5, 2024 11.55 11.70 9.89 10.06 10.04 36,634,169
Feb 2, 2024 12.18 12.54 10.99 11.55 11.52 26,149,047
Feb 1, 2024 12.05 12.63 11.83 12.20 12.17 24,673,557
Jan 31, 2024 12.98 13.09 11.88 11.95 11.92 28,598,265
Jan 30, 2024 13.30 13.66 13.04 13.06 13.03 16,177,318
Jan 29, 2024 14.07 14.16 13.39 13.42 13.39 26,826,626
Jan 26, 2024 14.52 14.81 14.30 14.32 14.29 24,074,353
Jan 25, 2024 14.00 14.55 13.82 14.51 14.48 27,560,609
Jan 24, 2024 13.85 14.10 13.44 14.02 13.99 21,999,816
Jan 23, 2024 13.18 14.05 13.11 13.74 13.71 22,878,502
Jan 22, 2024 14.20 14.24 13.00 13.21 13.18 21,646,532
Jan 19, 2024 14.40 14.65 14.10 14.10 14.07 16,428,740
Jan 18, 2024 14.10 14.55 13.78 14.53 14.50 26,506,068
Jan 17, 2024 14.39 14.66 14.19 14.19 14.16 13,320,348
Jan 16, 2024 14.57 14.57 14.20 14.48 14.45 13,471,828
Jan 15, 2024 14.63 14.86 14.48 14.57 14.54 11,205,516

Related Tickers

300365.SZ Beijing Forever Technology Co., Ltd.
5.60
+1.27%
 
688031.SS Transwarp Technology (Shanghai) Co.,Ltd.
38.57
+1.00%
 
002230.SZ iFLYTEK CO.,LTD
45.13
+0.74%
 
NOW ServiceNow, Inc.
1,024.57
-2.34%
 
APP AppLovin Corporation
318.48
-3.26%
 
AI C3.ai, Inc.
32.42
-2.64%
 
CRNC Cerence Inc.
15.15
-3.19%
 
SOUN SoundHound AI, Inc.
14.09
-6.19%
 
MSTR MicroStrategy Incorporated
327.91
-1.14%