Shanghai - Delayed Quote CNY

Traffic Control Technology Co., Ltd. (688015.SS)

20.01
-0.18
(-0.89%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 15, 202520.1620.1819.8520.0120.01864,183
May 14, 202520.3220.4220.0520.1920.19909,303
May 13, 202520.6720.6720.2920.3220.32987,861
May 12, 202520.2020.7719.9820.4920.491,879,213
May 9, 202520.8020.8019.9019.9019.901,971,606
May 8, 202519.8020.8419.5520.5920.593,157,278
May 7, 202519.7119.9619.6319.8019.801,763,977
May 6, 202519.4819.6618.9519.5519.551,401,424
Apr 30, 202519.5019.5018.9919.1719.171,107,350
Apr 29, 202518.7719.2018.4819.0019.001,145,192
Apr 28, 202519.4619.4618.5618.6118.611,440,967
Apr 25, 202519.2219.2218.8419.0519.05790,113
Apr 24, 202519.1019.2118.8019.0519.051,189,025
Apr 23, 202518.9319.2918.8519.1519.151,265,715
Apr 22, 202518.7518.8718.5018.7718.77757,807
Apr 21, 202518.3318.7818.1218.7118.71758,142
Apr 18, 202518.2718.4918.0318.2918.29847,381
Apr 17, 202518.1518.6317.9818.2818.281,235,520
Apr 16, 202518.6618.6717.9118.0818.081,604,386
Apr 15, 202518.7918.9918.4418.5418.541,191,846
Apr 14, 202518.8119.3018.7518.7818.781,872,258
Apr 11, 202518.2319.2018.0318.8618.862,034,634
Apr 10, 202518.5018.8318.0518.3918.391,915,813
Apr 9, 202517.7818.2816.6718.0018.004,178,084
Apr 8, 202517.5718.3517.4217.8817.882,326,252
Apr 7, 202519.5019.7616.9917.3417.342,850,105
Apr 3, 202521.3021.4720.6120.8420.841,485,315
Apr 2, 202521.1121.8620.8221.3821.382,231,740
Apr 1, 202521.2621.5820.9321.0221.022,174,115
Mar 31, 202520.6821.7820.3521.1821.183,110,927
Mar 28, 202521.0221.1620.5120.7420.741,420,346
Mar 27, 202520.7021.2820.2021.0921.091,921,664
Mar 26, 202520.3120.8920.0520.6620.661,629,841
Mar 25, 202520.0020.5819.9020.3520.351,705,486
Mar 24, 202520.4320.5919.5120.1220.121,928,587
Mar 21, 202520.7620.8820.3020.4320.431,418,485
Mar 20, 202521.0821.2320.8020.9520.951,028,369
Mar 19, 202521.1121.2920.8820.9920.992,031,460
Mar 18, 202521.0521.2920.8421.0921.091,227,151
Mar 17, 202521.5921.5920.9621.0221.021,840,504
Mar 14, 202520.9621.4020.7021.3721.371,746,755
Mar 13, 202521.0921.2620.6621.0621.062,567,164
Mar 12, 202521.8821.8820.8920.9920.993,275,545
Mar 11, 202521.7021.9721.4021.7121.711,704,449
Mar 10, 202521.6222.0321.4821.8721.872,370,028
Mar 7, 202521.2521.8221.2521.4921.491,824,965
Mar 6, 202521.0421.7220.8121.4921.493,228,273
Mar 5, 202521.1621.1620.6220.9520.951,830,605
Mar 4, 202520.5021.1920.3821.0821.081,861,152
Mar 3, 202520.3821.1520.2620.6620.662,392,006
Feb 28, 202521.1821.2020.3520.4620.462,227,171
Feb 27, 202520.8821.3020.4520.9620.962,636,939
Feb 26, 202520.4420.8820.4420.7020.701,703,958
Feb 25, 202520.2820.7320.0320.5820.582,216,278
Feb 24, 202520.5120.5520.1120.3020.302,105,972
Feb 21, 202519.8120.9019.6420.4720.473,727,709
Feb 20, 202519.7919.9619.6219.8119.811,140,939
Feb 19, 202519.2619.7619.1919.7019.701,191,748
Feb 18, 202520.0020.0019.1419.2019.201,530,014
Feb 17, 202519.6520.0819.6519.9019.901,561,769
Feb 14, 202519.8419.8419.3519.6419.641,036,305
Feb 13, 202519.9020.1819.5019.5619.561,364,331
Feb 12, 202519.6620.2519.5019.9219.922,120,456
Feb 11, 202519.7519.8919.4719.6319.631,264,539
Feb 10, 202519.8019.8019.5019.7719.771,127,648
Feb 7, 202519.8019.9119.4019.6019.602,026,251
Feb 6, 202519.1619.7019.0519.6819.681,120,975
Feb 5, 202518.8019.4518.7019.2619.261,456,655
Jan 27, 202519.1819.2818.7018.7018.701,105,129
Jan 24, 202518.5819.2618.4319.1319.131,369,752
Jan 23, 202518.5418.9318.4218.4818.481,346,324
Jan 22, 202518.5418.5418.2018.3218.32907,590
Jan 21, 202518.7518.8218.2818.4518.45925,420
Jan 20, 202518.4718.8018.4718.5918.591,483,918
Jan 17, 202518.4018.6218.2518.5118.51813,887
Jan 16, 202518.8218.9818.3518.4918.491,152,135
Jan 15, 202518.6918.6918.3818.6218.62879,525
Jan 14, 202517.8018.6317.6318.5818.581,643,299
Jan 13, 202517.4718.1017.2117.6317.63827,799
Jan 10, 202518.3518.5417.7117.7417.741,045,345
Jan 9, 202518.1218.5918.0518.3918.39902,111
Jan 8, 202518.3818.4617.6418.2918.291,222,491
Jan 7, 202518.5518.5917.9318.3818.38796,909
Jan 6, 202518.3318.6317.7117.9017.901,250,827
Jan 3, 202519.0819.1918.3218.3618.361,292,629
Jan 2, 202519.8319.8318.7618.9718.971,766,682
Dec 31, 202420.8920.8919.7819.8319.832,288,904
Dec 30, 202420.7221.1820.4620.8120.811,802,363
Dec 27, 202420.9321.7020.4020.7920.792,491,604
Dec 26, 202420.2720.7820.1520.5120.511,219,019
Dec 25, 202420.3820.4819.8120.2420.241,644,898
Dec 24, 202419.9621.0419.9620.3520.352,721,423
Dec 23, 202420.5020.6319.7119.8119.811,698,524
Dec 20, 202420.3320.8120.2320.6220.621,113,608
Dec 19, 202420.0620.4519.9320.3920.391,223,863
Dec 18, 202420.5420.5419.8220.3220.321,569,260
Dec 17, 202421.0021.2020.3120.3320.331,635,570
Dec 16, 202421.4121.4120.9421.1421.141,359,328
Dec 13, 202422.2022.2021.1321.4221.422,217,997
Dec 12, 202422.2322.2321.6121.9721.972,138,887
Dec 11, 202422.3522.4421.8622.2322.231,703,660
Dec 10, 202422.9322.9322.1222.1822.182,239,663
Dec 9, 202422.2722.4321.7322.1222.121,631,361
Dec 6, 202422.7422.7722.1022.3722.372,049,873
Dec 5, 202421.6622.8621.6622.5322.532,615,604
Dec 4, 202422.5822.5921.4221.6521.652,025,080
Dec 3, 202422.6022.6521.9222.2622.262,167,023
Dec 2, 202422.0722.9522.0722.6822.682,762,073
Nov 29, 202421.4922.3521.1522.0722.072,406,131
Nov 28, 202421.7722.5021.6221.6321.632,639,210
Nov 27, 202420.9421.8020.3021.7521.752,276,704
Nov 26, 202421.1022.0021.0821.1521.151,776,780
Nov 25, 202420.6021.2620.5521.2421.241,630,428
Nov 22, 202422.2622.2920.9620.9620.962,689,497
Nov 21, 202422.1122.5021.9022.2422.242,650,679
Nov 20, 202421.5022.3821.3522.3322.334,628,727
Nov 19, 202420.3021.3420.0421.3421.343,245,897
Nov 18, 202420.9820.9819.7620.0920.092,364,609
Nov 15, 202421.1921.5320.5020.5520.552,517,339
Nov 14, 202422.0622.1321.1521.1921.192,179,628
Nov 13, 202421.9022.0621.2922.0122.013,511,257
Nov 12, 202423.8223.8721.5922.0522.056,189,348
Nov 11, 202422.1724.3621.9623.5623.567,333,678
Nov 8, 202421.1022.1721.1021.6221.623,829,524
Nov 7, 202421.3021.4120.6821.1021.103,897,605
Nov 6, 202421.5022.6321.2021.4521.456,755,756
Nov 5, 202420.3021.0919.8820.8320.834,225,157
Nov 4, 202419.0120.3018.8219.9819.983,998,926
Nov 1, 202420.0820.3018.7818.8218.823,943,805
Oct 31, 202419.6621.0119.4020.0820.084,357,473
Oct 30, 202419.1820.0518.9019.4519.453,135,830
Oct 29, 202419.9720.0919.1019.1719.173,272,050
Oct 28, 202419.8520.3719.8019.9719.973,176,168
Oct 25, 202419.6020.2019.5920.0620.063,588,960
Oct 24, 202419.5620.0219.3319.6019.602,778,545
Oct 23, 202419.5720.1019.2019.5519.553,478,318
Oct 22, 202419.7520.4119.3119.6119.615,186,336
Oct 21, 202418.5019.9418.5019.6019.605,659,228
Oct 18, 202417.8418.9017.3418.3718.373,582,499
Oct 17, 202417.5918.0817.4217.4517.451,976,520
Oct 16, 202417.4017.7517.0817.5017.502,115,684
Oct 15, 202418.4518.4517.7517.7617.763,651,292
Oct 14, 202418.2518.7417.9018.5518.552,098,369
Oct 11, 202419.0019.0917.7517.8917.892,546,851
Oct 10, 202419.1020.1018.6919.2319.232,723,099
Oct 9, 202421.0921.0919.0019.0619.064,656,106
Oct 8, 202422.5822.5819.5021.4821.486,582,679
Sep 30, 202417.3019.4216.9918.9818.984,793,670
Sep 27, 202415.8716.6615.8716.5616.561,571,068
Sep 26, 202415.2315.7015.2315.6715.671,033,637
Sep 25, 202415.3715.8015.3015.3215.321,372,506
Sep 24, 202414.6815.2914.6815.2815.281,082,276
Sep 23, 202414.6814.9214.5114.6114.61539,371
Sep 20, 202414.7614.9314.6014.7314.73556,075
Sep 19, 202414.5714.9014.5014.7614.76736,025
Sep 18, 202414.7514.7814.3014.4714.47540,680
Sep 13, 202415.0515.2914.6314.6714.67650,858
Sep 12, 202414.9715.2514.9614.9814.98532,774
Sep 11, 202414.9715.0314.8614.9414.94414,702
Sep 10, 202414.9215.1414.6315.0115.01602,456
Sep 9, 202414.8115.0614.6614.8614.86514,443
Sep 6, 202415.3615.5014.8614.8814.881,089,033
Sep 5, 202415.2415.5815.2315.4015.40656,869
Sep 4, 202415.4015.5215.2415.2415.24586,142
Sep 3, 202415.6915.7015.2515.4415.44878,827
Sep 2, 202416.1916.2415.5015.5015.501,478,514
Aug 30, 202416.0116.6615.9716.3016.301,206,908
Aug 29, 202415.7016.1015.4016.0116.01767,928
Aug 28, 202415.6715.8915.5815.7015.70401,791
Aug 27, 202416.0016.2515.6015.7015.70847,183
Aug 26, 202415.8016.3715.7516.2016.20844,393
Aug 23, 202416.2516.2515.7715.8715.87916,587
Aug 22, 202416.2216.5816.1816.2016.20789,606
Aug 21, 202416.5116.6716.2416.3716.371,095,137
Aug 20, 202417.5017.5016.5716.6716.671,668,397
Aug 19, 202416.8217.7016.8217.4817.482,078,505
Aug 16, 202417.1417.2116.8016.8516.851,391,486
Aug 15, 202417.3917.4716.9117.1817.181,305,216
Aug 14, 202417.4117.6817.2917.3917.391,160,903
Aug 13, 202417.1217.5017.0717.3817.38912,080
Aug 12, 202417.4017.5417.0017.1117.111,460,291
Aug 9, 202417.7018.0517.5017.5717.571,572,365
Aug 8, 202417.9518.3017.5917.7117.712,450,879
Aug 7, 202418.0018.4417.8018.1118.111,724,114
Aug 6, 202418.4718.6517.8918.2118.212,434,664
Aug 5, 202419.1819.4518.2018.2718.274,293,368
Aug 2, 202419.0120.6018.8619.5019.506,306,179
Aug 1, 202418.7620.8018.6719.2619.267,016,789
Jul 31, 202416.6519.9116.5019.0619.065,808,916
Jul 30, 202416.7517.1516.6016.7816.781,612,932
Jul 29, 202417.4917.5016.4216.9216.923,016,896
Jul 26, 202417.3317.7716.7817.7517.752,175,333
Jul 25, 202416.4217.3216.3917.0017.001,365,043
Jul 24, 202417.0217.0916.4916.6516.651,318,878
Jul 23, 202417.3717.6317.0517.0717.071,690,285
Jul 22, 202417.1017.3117.0217.2317.231,312,010
Jul 19, 202416.6017.3916.4017.2517.251,727,481
Jul 18, 202416.6016.7716.0716.6516.651,028,824
Jul 17, 202417.1217.1916.6416.6416.64883,022
Jul 16, 202416.9017.1616.4617.1217.121,075,068
Jul 15, 202417.1017.2616.8216.9816.981,170,335
Jul 12, 202417.1517.5316.9817.1717.171,545,929
Jul 11, 202417.0917.3117.0017.2817.281,719,723
Jul 10, 202416.7017.2616.6516.8016.801,715,756
Jul 9, 202415.9516.8215.9016.8016.801,812,673
Jul 8, 202416.7216.7215.9816.1116.111,535,394
Jul 5, 202416.5916.5916.5916.5916.59-
Jul 4, 202417.5017.7916.3816.5916.592,147,169
Jul 3, 202417.5617.6417.2817.3317.331,079,977
Jul 2, 202417.9417.9617.6017.6417.641,275,047
Jul 1, 202417.9718.2917.6018.0518.052,150,712
Jun 28, 202417.2018.4717.2017.9717.972,701,215
Jun 27, 202417.7217.8817.2817.2817.281,776,972
Jun 26, 202417.4517.8817.0117.8217.822,034,823
Jun 25, 202417.8018.1517.3117.4517.452,095,292
Jun 24, 202419.2519.2617.8817.8917.893,756,169
Jun 21, 202420.0020.0019.2519.3619.363,389,953
Jun 20, 202419.8920.5919.5719.9719.975,389,610
Jun 19, 202419.3020.5419.0419.9519.956,404,748
Jun 18, 202418.0019.1817.8819.1819.184,028,386
Jun 17, 202418.3118.4417.9018.0018.002,084,198
Jun 14, 202418.5818.6618.3318.4218.421,764,468
Jun 13, 202418.5218.9318.1918.7718.772,495,931
Jun 12, 202418.1518.6818.1218.5218.522,111,282
Jun 11, 202417.8118.2317.5818.1318.132,007,796
Jun 7, 202417.7918.2317.3918.1318.132,566,814
Jun 6, 202418.3818.5117.4017.5917.593,432,017
Jun 5, 202419.0019.1218.3618.5218.522,631,260
Jun 4, 202419.0019.3318.7419.1219.122,287,275
Jun 3, 202419.5219.9418.9419.2919.293,645,603
May 31, 202419.1119.5519.0019.2519.252,970,819
May 30, 202419.9020.1019.2019.2919.293,851,257
May 29, 202419.8320.2919.7620.0520.052,641,672
May 28, 202420.2020.3519.9019.9919.993,504,293
May 27, 202420.5920.8119.9020.3920.394,350,755
May 24, 2024 0.2 Dividend
May 24, 202421.9422.2520.6020.8020.807,823,246
May 23, 202424.0925.6322.7922.7922.5910,774,482
May 22, 202424.3024.5023.5024.5024.288,907,016
May 21, 202423.2125.2522.6024.7024.4813,117,224
May 20, 202422.5025.3922.2024.1023.8918,423,228
May 17, 202421.9923.0821.1023.0822.8813,529,329
May 16, 202421.0021.5019.1419.2319.067,962,659
May 15, 202418.7320.1718.5519.5519.384,587,443

Related Tickers

000547.SZ Addsino Co., Ltd.
7.26
-1.89%
 
079190.KQ KESPION Co., Ltd.
535.00
-2.37%
 
600130.SS BIRD
3.1900
+1.59%
 
109080.KQ Opticis Company Limited
8,790.00
-3.09%
 
028080.KQ Humax Holdings Co., Ltd.
2,265.00
-1.74%
 
600990.SS Sun Create Electronics Co., Ltd
21.23
-3.10%
 
002935.SZ Chengdu Spaceon Electronics Co., Ltd.
14.12
-1.74%
 
095270.KQ Wave Electronics Co., Ltd.
4,990.00
-1.38%
 
002115.SZ Sunwave Communications Co.Ltd
7.81
-2.13%
 
6417.TWO Securitag Assembly Group Co., Ltd.
90.00
+0.45%