Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

Shenzhen Transsion Holdings Co., Ltd. (688036.SS)

Compare
96.83
+2.18
+(2.30%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202594.6597.3794.1896.8396.839,480,781
Mar 3, 202592.6995.6492.1694.6594.659,077,239
Feb 28, 202593.8095.0092.3392.6992.698,376,370
Feb 27, 202597.5198.4993.7994.4694.4611,834,262
Feb 26, 202599.50102.1697.1097.7197.7113,270,976
Feb 25, 202597.8099.5796.2197.9797.977,021,208
Feb 24, 202599.94100.8098.0599.3999.396,977,645
Feb 21, 202597.71101.0097.30100.51100.5111,978,836
Feb 20, 202596.9498.4695.4497.5097.505,976,678
Feb 19, 202598.3099.3996.0096.9396.9311,926,734
Feb 18, 2025101.95101.9598.3798.8098.807,205,546
Feb 17, 2025102.00105.48101.40102.05102.0510,336,133
Feb 14, 2025100.55101.9099.80101.07101.075,624,767
Feb 13, 2025104.09106.22100.01100.55100.558,263,495
Feb 12, 2025103.32104.81100.74104.79104.797,848,118
Feb 11, 2025106.55107.66102.70103.01103.019,958,569
Feb 10, 2025106.02108.01104.50107.07107.0710,247,920
Feb 7, 2025107.79111.68105.50106.99106.9910,388,634
Feb 6, 2025106.00113.51105.40108.40108.4011,990,407
Feb 5, 2025104.45108.15101.26107.51107.5115,514,062
Jan 27, 202599.10101.9098.50100.39100.396,643,873
Jan 24, 202594.9899.1594.3899.1099.107,259,586
Jan 23, 202598.0098.1094.0094.7994.797,167,623
Jan 22, 202598.5099.3196.5197.8397.834,170,592
Jan 21, 202597.8998.5895.4198.3098.307,697,393
Jan 20, 202595.3098.9493.9497.2197.219,174,162
Jan 17, 202591.3797.6891.0095.3895.388,059,166
Jan 16, 202590.9092.9789.9091.8091.804,243,451
Jan 15, 202592.7493.5090.2090.3190.314,382,862
Jan 14, 202588.6393.1887.3092.9792.976,756,063
Jan 13, 202587.9089.4887.1988.3188.313,683,504
Jan 10, 202588.5590.3086.0087.9087.905,496,981
Jan 9, 202587.6890.4487.3788.3588.354,371,982
Jan 8, 202587.9389.1386.0087.4987.495,391,469
Jan 7, 202587.5190.1986.5388.5688.565,932,214
Jan 6, 202589.4090.5086.0186.6786.677,343,399
Jan 3, 202592.5093.8889.3990.1990.196,642,766
Jan 2, 202594.9697.9392.5293.0293.027,156,565
Dec 31, 202495.2196.8794.8295.0095.007,080,166
Dec 30, 202492.9696.1792.9095.5695.567,840,868
Dec 27, 202496.5596.6092.7293.3493.348,074,907
Dec 26, 202494.5098.0093.1096.5596.559,977,716
Dec 25, 202492.6995.1291.7394.4094.406,071,172
Dec 24, 202491.8294.7091.5092.7092.705,378,113
Dec 23, 202493.9394.3890.8492.1192.117,972,218
Dec 20, 202495.3695.4393.3394.0194.018,059,670
Dec 19, 202490.2295.9489.5095.4995.4910,883,274
Dec 18, 202491.2392.3690.2090.7690.764,699,618
Dec 17, 202490.0591.7089.3390.7090.704,841,600
Dec 16, 202493.0093.6689.2189.9789.976,945,441
Dec 13, 202493.5995.1592.0593.2493.248,301,751
Dec 12, 202495.2096.3393.0093.9093.907,378,161
Dec 11, 202493.8096.7792.6895.0695.066,771,962
Dec 10, 2024100.99100.9993.6994.0194.019,421,636
Dec 9, 202494.0098.0093.7196.5396.538,962,267
Dec 6, 202490.6395.5490.5694.6594.658,328,790
Dec 5, 202492.0393.1390.1690.6390.635,866,820
Dec 4, 202492.8594.4491.6292.0392.035,313,395
Dec 3, 202495.0095.7991.5892.6392.637,984,041
Dec 2, 202493.1396.9092.9095.4095.4012,119,173
Nov 29, 202484.9996.3484.8094.7294.7221,661,170
Nov 28, 202484.3886.7683.3885.0585.059,108,233
Nov 27, 202483.7984.4182.5484.3584.358,199,823
Nov 26, 202484.6785.9383.8384.1884.185,543,912
Nov 25, 202488.2588.8783.5885.1085.1011,764,998
Nov 22, 202490.1692.7788.0688.1888.188,617,076
Nov 21, 2024 1.50 Dividend
Nov 21, 202491.6792.1790.1690.1690.167,998,444
Nov 20, 202494.2594.9791.1093.3291.8212,259,867
Nov 19, 202493.2695.2892.3095.2093.678,907,766
Nov 18, 202495.2196.1691.0491.6390.167,905,972
Nov 15, 202492.9997.6892.0894.6293.1012,575,586
Nov 14, 202498.4398.6093.3393.5292.028,833,861
Nov 13, 202497.6298.8896.0698.3496.768,952,777
Nov 12, 2024100.05101.9997.1298.0196.4310,407,848
Nov 11, 2024100.99101.8098.29100.0298.4113,368,676
Nov 8, 2024104.01104.7099.15102.39100.7415,988,174
Nov 7, 202496.24103.7794.84102.99101.3313,004,035
Nov 6, 202498.08100.3897.0097.1595.5910,997,006
Nov 5, 202495.06100.0093.6098.2196.6313,602,514
Nov 4, 202494.0698.3892.6196.0094.469,654,529
Nov 1, 202494.5095.4992.8093.0291.527,725,777
Oct 31, 202495.0495.9891.5695.5093.9613,235,744
Oct 30, 202491.6096.3691.5894.0192.5014,549,924
Oct 29, 202487.9894.9487.0592.8091.3120,328,740
Oct 28, 202490.3590.9888.6689.5388.098,707,740
Oct 25, 202491.6592.2689.5090.3088.859,636,022
Oct 24, 202492.2592.4590.7091.4589.987,822,922
Oct 23, 202493.4794.8892.1792.4790.988,777,407
Oct 22, 202494.9895.4192.0693.1591.6510,363,011
Oct 21, 202494.5097.5092.1194.5092.9817,904,788
Oct 18, 202490.3999.0089.4395.5994.0518,815,420
Oct 17, 202490.0093.3890.0090.4388.9810,289,540
Oct 16, 202494.5994.5990.0290.3588.9015,968,561
Oct 15, 202499.00100.6297.0097.5495.9711,435,220
Oct 14, 2024102.00103.5698.10102.19100.5510,018,765
Oct 11, 2024104.82104.8299.20101.1599.5211,069,854
Oct 10, 2024104.98106.66100.01104.82103.1417,688,203
Oct 9, 2024114.99118.80100.11100.4098.7924,231,108
Oct 8, 2024129.50129.51112.00118.80116.8923,340,801
Sep 30, 202497.96108.8595.00107.93106.2016,236,648
Sep 27, 202488.3793.6687.0193.2391.735,894,523
Sep 26, 202488.1188.2885.3688.0886.6610,460,002
Sep 25, 202487.8089.9287.0188.8087.379,085,844
Sep 24, 202488.0091.7984.0789.2087.7712,793,987
Sep 23, 202486.2289.5084.7389.1087.6710,839,735
Sep 20, 202480.5784.4779.8184.4383.079,082,571
Sep 19, 202479.5082.3578.7379.6578.376,324,955
Sep 18, 202478.0080.1077.1179.5078.226,775,695
Sep 13, 202477.9479.7875.1676.2875.058,470,048
Sep 12, 202480.6581.3877.6077.7076.457,446,009
Sep 11, 202477.0081.5276.2080.7979.498,008,137
Sep 10, 202477.5277.6574.9076.7475.516,589,999
Sep 9, 202476.0078.0074.2077.0575.8112,941,605
Sep 6, 202482.1782.3680.8881.1079.803,938,520
Sep 5, 202478.7682.9877.9082.1780.858,226,379
Sep 4, 202476.0180.0074.7478.6377.377,693,607
Sep 3, 202476.8677.3575.1276.8575.616,866,637
Sep 2, 202480.0081.0576.8076.8975.658,068,133
Aug 30, 202479.8981.7879.1880.0078.718,860,514
Aug 29, 202478.8481.0077.0280.0678.775,669,739
Aug 28, 202483.5783.5777.7179.2677.9910,605,819
Aug 27, 202485.0585.5083.5283.8882.534,183,945
Aug 26, 202485.2885.9683.0085.4784.105,079,119
Aug 23, 202481.6985.2881.3284.8583.496,232,674
Aug 22, 202482.8585.5581.7082.3080.987,583,626
Aug 21, 202479.7583.9878.5082.4881.157,943,016
Aug 20, 202477.7380.3077.7379.8878.605,891,196
Aug 19, 202476.6179.7976.5777.5776.324,695,358
Aug 16, 202474.4277.7674.1977.5476.296,094,206
Aug 15, 202475.0076.5073.7074.5173.314,147,313
Aug 14, 202476.8577.2274.6675.1473.933,318,745
Aug 13, 202476.7478.3476.0876.9975.753,577,804
Aug 12, 202473.5378.3773.5077.1775.936,799,350
Aug 9, 202474.6375.5073.7473.8472.652,476,502
Aug 8, 202474.5075.2673.5874.2973.103,023,657
Aug 7, 202474.6975.4073.7074.3073.112,930,216
Aug 6, 202476.3977.2073.7974.8073.603,930,062
Aug 5, 202474.9077.3374.7075.3074.095,485,863
Aug 2, 202477.7778.8675.8375.9474.725,087,040
Aug 1, 202480.6781.3877.6277.6276.376,364,246
Jul 31, 202476.5981.0175.8080.8679.567,274,107
Jul 30, 202478.7078.7675.7076.7175.485,262,123
Jul 29, 202479.0580.7178.3479.0177.745,082,856
Jul 26, 202478.9879.4476.5679.1277.855,294,184
Jul 25, 202475.4179.2774.6978.9877.715,660,509
Jul 24, 202476.0177.9575.7175.9274.703,901,233
Jul 23, 202479.3779.4076.5076.9275.687,048,090
Jul 22, 202482.0082.0778.6579.5878.309,057,291
Jul 19, 202480.2083.1779.6282.5881.258,947,350
Jul 18, 202479.9582.3579.4980.9679.667,778,233
Jul 17, 202479.8582.6678.3380.9179.6110,790,546
Jul 16, 202475.0079.3074.5278.9277.6510,335,546
Jul 15, 202476.0076.7771.0075.4074.1914,002,242
Jul 12, 202480.5181.4078.4179.3378.058,450,424
Jul 11, 202482.0084.9080.4182.3481.0211,935,813
Jul 10, 202478.0081.2877.7080.1478.8511,751,868
Jul 9, 202474.0076.8073.3776.3575.127,035,001
Jul 8, 202473.9376.5073.6274.5873.386,001,393
Jul 5, 202474.1174.1174.1174.1172.92-
Jul 4, 202474.7675.6974.0374.1172.923,791,152
Jul 3, 202475.0175.7874.2274.5073.304,190,605
Jul 2, 202477.2077.7075.0875.3674.155,823,589
Jul 1, 202476.0078.3775.1477.7576.505,538,434
Jun 28, 202477.2578.3976.1676.5475.315,378,594
Jun 27, 202478.1478.2876.7676.7675.534,404,472
Jun 26, 202478.0978.8577.0278.2076.945,297,931
Jun 25, 202479.1679.7077.0177.6076.356,395,104
Jun 24, 202480.4681.2079.0079.1877.916,319,415
Jun 21, 202481.2181.7180.1181.4080.095,512,067
Jun 20, 202484.2484.3781.3081.6080.296,447,626
Jun 19, 202484.8085.0082.3783.5682.226,961,034
Jun 18, 202485.8887.2384.0584.8783.517,750,469
Jun 17, 202487.8888.8385.5085.9084.529,155,793
Jun 14, 202485.2789.2783.9188.5887.1610,533,450
Jun 13, 202486.9987.0284.8885.4184.046,179,224
Jun 12, 202485.9488.9685.3186.9585.5510,399,811
Jun 11, 202486.1186.1784.2585.2083.837,775,613
Jun 7, 2024 3.00 Dividend
Jun 7, 202488.1588.6985.3285.9184.536,246,108
Jun 7, 2024 1.4:1 Stock Splits
Jun 6, 202491.7191.7189.2089.5085.116,770,846
Jun 5, 202493.9393.9391.0291.4486.969,008,522
Jun 4, 202492.8694.2991.8194.2989.667,238,810
Jun 3, 202493.5794.0591.0492.8188.258,598,114
May 31, 202494.4895.6992.9493.5788.984,774,186
May 30, 202495.3996.7294.0994.8690.204,230,557
May 29, 202494.2996.9894.1495.2990.625,606,092
May 28, 202490.7197.0790.6895.5990.9010,699,815
May 27, 202494.5495.6492.2793.7189.129,993,492
May 24, 202499.2199.3894.3194.3689.749,363,643
May 23, 202498.93101.0198.0699.3494.475,902,696
May 22, 2024100.21100.7197.9598.3893.556,545,044
May 21, 202496.64101.4396.50100.7195.7712,840,895
May 20, 202496.0196.7994.2996.4391.7012,627,998
May 17, 202498.3999.3696.4397.9693.156,748,148
May 16, 2024102.20103.1498.9399.0194.159,898,415
May 15, 2024104.29105.41102.04102.1897.173,824,409
May 14, 2024106.29108.21104.28104.9299.776,897,090
May 13, 2024103.57107.50102.77105.36100.208,328,072
May 10, 2024104.29104.63102.57104.1999.076,479,107
May 9, 2024102.96104.29102.03103.8198.717,554,353
May 8, 2024100.32104.0699.01102.9297.879,635,375
May 7, 2024101.54101.7498.57100.3295.4011,377,703
May 6, 2024103.89104.60100.02102.1497.1313,593,062
Apr 30, 2024148.37148.37144.00144.00136.945,048,357
Apr 29, 2024150.55152.00144.54148.37141.099,754,484
Apr 26, 2024145.00152.23145.00148.85141.557,986,533
Apr 25, 2024163.00163.72145.13145.18138.0612,113,024
Apr 24, 2024165.96165.96158.89162.91154.924,239,179
Apr 23, 2024169.20171.00163.66164.50156.433,907,995
Apr 22, 2024171.00172.20168.65170.72162.352,626,821
Apr 19, 2024171.85175.50170.65171.50163.092,001,506
Apr 18, 2024172.69179.17171.01172.54164.083,981,915
Apr 17, 2024169.78171.92168.31170.65162.283,104,521
Apr 16, 2024170.99172.29167.55171.34162.933,949,959
Apr 15, 2024163.82171.44163.62170.00161.663,265,515
Apr 12, 2024162.61167.00161.06164.24156.182,669,469
Apr 11, 2024156.46163.86156.46162.62154.643,201,704
Apr 10, 2024156.78158.45153.68157.57149.842,148,472
Apr 9, 2024155.68157.67154.34157.14149.431,943,406
Apr 8, 2024155.61158.88153.01156.46148.783,960,627
Apr 3, 2024166.25166.25154.03155.93148.286,341,550
Apr 2, 2024167.57171.64165.10166.20158.052,929,413
Apr 1, 2024168.00171.08163.56169.21160.913,109,662
Mar 29, 2024163.00165.30161.67168.27160.021,294,178
Mar 28, 2024158.10165.30157.61163.30155.293,753,145
Mar 27, 2024156.66159.35156.17157.29149.572,547,544
Mar 26, 2024157.31160.83156.66157.66149.932,595,616
Mar 25, 2024160.93164.10158.50159.04151.243,315,116
Mar 22, 2024159.80160.98157.28159.52151.692,834,557
Mar 21, 2024162.85163.60159.36159.80151.963,786,001
Mar 20, 2024162.65166.70161.50162.85154.862,616,647
Mar 19, 2024164.55168.50163.98164.00155.962,190,854
Mar 18, 2024166.30172.66164.50165.35157.244,755,390
Mar 15, 2024161.80167.82160.39167.00158.813,212,265
Mar 14, 2024164.00165.15161.50162.73154.752,524,158
Mar 13, 2024165.00166.93163.33164.50156.432,444,798
Mar 12, 2024167.27170.00164.89166.22158.072,489,243
Mar 11, 2024167.68170.33164.87168.27160.022,996,614
Mar 8, 2024166.10168.60164.95167.68159.452,371,257
Mar 7, 2024169.94170.99166.22168.30160.043,607,953
Mar 6, 2024168.88173.20168.05169.94161.604,851,496
Mar 5, 2024165.68172.67164.29167.27159.065,509,865
Mar 4, 2024168.00171.60164.27167.56159.345,084,380

Related Tickers

37B.F B&C Speakers S.p.A.
15.75
-0.94%
 
37B.DU B&C Speakers SpA
15.60
0.00%
 
37B.SG B&C Speakers SpA
15.30
+0.66%
 
MAT1.F Panasonic Holdings Corporation
11.50
-3.44%
 
BEC.MI B&C Speakers S.p.A.
15.80
0.00%
 
005930.KS Samsung Electronics Co., Ltd.
54,500.00
0.00%
 
SONO Sonos, Inc.
13.05
+0.46%
 
1810.HK XIAOMI-W
50.550
-0.79%
 
SONY Sony Group Corporation
24.17
-1.71%
 
AAPL Apple Inc.
235.93
-0.88%