Shanghai - Delayed Quote CNY

Triductor Technology (Suzhou) Inc. (688259.SS)

Compare
33.31
+0.35
+(1.06%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 32.59 33.68 32.01 33.31 33.31 705,926
Jan 10, 2025 33.30 34.26 32.96 32.96 32.96 995,241
Jan 9, 2025 32.80 34.29 32.80 33.32 33.32 1,063,653
Jan 8, 2025 32.92 33.67 31.61 33.15 33.15 1,247,626
Jan 7, 2025 32.19 33.12 31.99 32.92 32.92 915,006
Jan 6, 2025 33.57 33.57 31.00 32.20 32.20 1,311,323
Jan 3, 2025 34.49 34.99 33.56 33.58 33.58 1,041,008
Jan 2, 2025 35.00 35.78 33.80 34.70 34.70 1,458,549
Dec 31, 2024 36.73 37.39 35.10 35.11 35.11 1,850,801
Dec 30, 2024 37.86 38.25 36.50 37.14 37.14 850,920
Dec 27, 2024 38.38 38.95 37.63 37.73 37.73 1,690,508
Dec 26, 2024 37.22 38.47 37.19 38.23 38.23 1,379,532
Dec 25, 2024 37.45 37.77 36.30 37.20 37.20 1,049,384
Dec 24, 2024 37.42 37.73 36.31 37.54 37.54 1,332,423
Dec 23, 2024 39.20 39.20 37.00 37.04 37.04 1,887,976
Dec 20, 2024 37.24 39.28 37.11 38.81 38.81 2,280,074
Dec 19, 2024 36.50 37.48 36.20 37.24 37.24 1,445,787
Dec 18, 2024 36.29 37.39 35.36 36.85 36.85 1,625,476
Dec 17, 2024 37.78 38.15 35.86 35.91 35.91 1,734,507
Dec 16, 2024 39.03 39.08 37.67 37.75 37.75 1,446,012
Dec 13, 2024 39.85 40.40 38.83 39.22 39.22 2,426,796
Dec 12, 2024 40.28 40.45 39.44 40.34 40.34 2,045,525
Dec 11, 2024 38.35 41.50 38.35 40.28 40.28 3,672,584
Dec 10, 2024 39.55 39.98 38.49 38.68 38.68 1,735,999
Dec 9, 2024 38.70 39.43 38.28 38.29 38.29 1,420,166
Dec 6, 2024 39.19 39.60 38.27 39.18 39.18 1,628,400
Dec 5, 2024 38.89 39.64 38.70 39.19 39.19 1,246,595
Dec 4, 2024 40.40 40.70 39.21 39.23 39.23 1,386,108
Dec 3, 2024 39.91 40.19 39.10 39.46 39.46 1,331,668
Dec 2, 2024 39.07 40.25 38.77 39.89 39.89 1,745,553
Nov 29, 2024 38.50 39.98 38.00 39.32 39.32 1,916,703
Nov 28, 2024 39.27 39.80 38.60 38.62 38.62 1,642,563
Nov 27, 2024 38.75 39.27 37.05 39.27 39.27 2,166,624
Nov 26, 2024 39.10 39.86 38.40 38.41 38.41 1,494,571
Nov 25, 2024 38.65 39.99 37.66 39.02 39.02 2,367,181
Nov 22, 2024 40.66 41.70 38.58 38.69 38.69 2,844,545
Nov 21, 2024 41.80 42.14 40.30 40.84 40.84 2,464,813
Nov 20, 2024 41.76 42.17 40.97 41.58 41.58 2,170,394
Nov 19, 2024 40.45 41.76 39.40 41.76 41.76 2,382,571
Nov 18, 2024 43.00 43.54 39.60 40.00 40.00 2,899,940
Nov 15, 2024 43.65 45.40 42.75 43.32 43.32 3,026,982
Nov 14, 2024 45.86 47.45 43.58 43.65 43.65 3,706,405
Nov 13, 2024 45.67 45.98 43.96 45.86 45.86 2,851,563
Nov 12, 2024 48.51 48.51 44.70 45.67 45.67 6,422,702
Nov 11, 2024 43.03 49.18 42.73 49.00 49.00 9,243,581
Nov 8, 2024 41.71 44.98 41.53 43.34 43.34 6,627,760
Nov 7, 2024 41.34 41.82 39.90 41.43 41.43 3,605,738
Nov 6, 2024 41.01 42.09 40.38 41.52 41.52 4,444,565
Nov 5, 2024 40.43 42.68 40.27 41.40 41.40 4,669,244
Nov 4, 2024 38.50 40.86 38.25 40.43 40.43 3,018,905
Nov 1, 2024 40.03 41.18 38.20 38.21 38.21 3,282,793
Oct 31, 2024 39.10 40.58 38.00 40.38 40.38 3,587,210
Oct 30, 2024 38.42 39.98 38.42 39.15 39.15 2,429,901
Oct 29, 2024 40.40 40.40 38.83 38.89 38.89 3,055,308
Oct 28, 2024 38.57 40.40 38.36 40.40 40.40 3,224,284
Oct 25, 2024 39.38 39.75 38.23 38.99 38.99 2,568,196
Oct 24, 2024 38.93 39.40 38.40 39.25 39.25 2,256,667
Oct 23, 2024 40.50 41.23 39.00 39.17 39.17 3,980,877
Oct 22, 2024 40.19 41.77 39.51 40.44 40.44 3,357,114
Oct 21, 2024 42.00 44.06 40.38 40.63 40.63 7,290,750
Oct 18, 2024 38.20 42.77 37.86 40.95 40.95 6,119,508
Oct 17, 2024 38.96 39.68 37.88 38.39 38.39 3,715,509
Oct 16, 2024 36.86 38.78 36.80 38.09 38.09 3,549,529
Oct 15, 2024 37.00 39.99 36.73 37.14 37.14 5,290,703
Oct 14, 2024 35.73 36.79 34.21 36.79 36.79 3,429,966
Oct 11, 2024 36.81 37.21 34.51 35.87 35.87 3,012,893
Oct 10, 2024 40.00 40.87 37.38 37.39 37.39 3,951,865
Oct 9, 2024 42.01 43.74 38.69 38.72 38.72 5,492,701
Oct 8, 2024 44.18 44.18 39.10 44.17 44.17 7,306,285
Sep 30, 2024 34.00 37.32 32.22 36.82 36.82 5,027,687
Sep 27, 2024 29.87 31.74 29.68 31.60 31.60 2,063,212
Sep 26, 2024 27.91 29.55 27.77 29.55 29.55 2,453,161
Sep 25, 2024 28.54 28.86 27.83 27.86 27.86 1,955,513
Sep 24, 2024 27.76 28.15 26.66 28.01 28.01 1,767,303
Sep 23, 2024 26.80 28.25 26.00 27.40 27.40 1,736,840
Sep 20, 2024 27.01 27.37 26.50 26.81 26.81 990,816
Sep 19, 2024 27.19 27.63 26.66 27.14 27.14 1,080,300
Sep 18, 2024 27.68 27.68 26.21 26.76 26.76 1,069,180
Sep 13, 2024 28.74 28.85 27.14 27.25 27.25 1,940,351
Sep 12, 2024 28.53 29.35 28.53 28.61 28.61 1,450,860
Sep 11, 2024 29.59 29.64 28.38 28.48 28.48 2,033,815
Sep 10, 2024 29.34 30.34 28.50 29.90 29.90 1,886,207
Sep 9, 2024 30.15 30.34 29.30 29.44 29.44 1,544,196
Sep 6, 2024 31.99 31.99 30.00 30.27 30.27 2,469,027
Sep 5, 2024 32.22 32.78 31.65 31.79 31.79 2,480,851
Sep 4, 2024 31.20 33.19 30.25 32.39 32.39 3,970,735
Sep 3, 2024 30.89 31.95 30.55 31.25 31.25 2,343,954
Sep 2, 2024 32.98 33.20 30.58 30.74 30.74 3,405,375
Aug 30, 2024 31.33 33.25 30.75 32.11 32.11 4,611,810
Aug 29, 2024 29.13 31.26 29.13 30.85 30.85 3,755,850
Aug 28, 2024 29.81 29.97 28.88 29.05 29.05 2,073,378
Aug 27, 2024 31.03 31.03 29.62 29.75 29.75 3,051,109
Aug 26, 2024 30.90 32.25 30.60 31.12 31.12 4,844,305
Aug 23, 2024 29.31 32.70 29.19 31.88 31.88 5,568,092
Aug 22, 2024 31.60 32.20 30.00 30.00 30.00 5,587,370
Aug 21, 2024 29.29 31.77 29.19 30.62 30.62 5,147,726
Aug 20, 2024 28.50 31.62 28.38 29.56 29.56 4,839,330
Aug 19, 2024 30.06 30.60 28.73 28.93 28.93 4,466,304
Aug 16, 2024 27.75 31.95 27.75 29.34 29.34 5,162,948
Aug 15, 2024 26.69 28.50 26.05 27.67 27.67 2,178,071
Aug 14, 2024 26.21 27.34 26.11 26.72 26.72 1,462,289
Aug 13, 2024 0.26 Dividend
Aug 13, 2024 25.83 26.21 25.28 26.18 26.18 893,372
Aug 13, 2024 1.4:1 Stock Splits
Aug 12, 2024 26.59 26.77 25.59 25.83 25.57 1,489,371
Aug 9, 2024 27.55 28.14 26.71 26.74 26.47 1,417,446
Aug 8, 2024 27.54 28.04 26.79 27.37 27.10 1,217,718
Aug 7, 2024 27.43 28.49 27.43 27.87 27.59 1,342,825
Aug 6, 2024 27.43 27.64 26.88 27.64 27.36 1,465,895
Aug 5, 2024 27.86 28.46 26.82 26.82 26.55 1,890,947
Aug 2, 2024 29.35 29.52 28.25 28.33 28.04 1,886,362
Aug 1, 2024 28.87 31.34 28.71 29.50 29.20 3,084,173
Jul 31, 2024 27.57 28.56 27.50 28.50 28.21 1,906,013
Jul 30, 2024 26.21 27.99 25.88 27.56 27.28 2,360,120
Jul 29, 2024 26.28 26.73 25.74 26.22 25.96 942,566
Jul 26, 2024 25.83 26.48 25.64 26.27 26.01 900,824
Jul 25, 2024 25.76 26.36 25.36 25.81 25.55 971,262
Jul 24, 2024 26.86 27.07 25.71 25.81 25.55 1,449,247
Jul 23, 2024 28.35 28.46 26.76 26.82 26.55 1,358,681
Jul 22, 2024 27.57 28.57 27.57 28.31 28.02 1,622,475
Jul 19, 2024 26.55 28.21 26.43 27.64 27.36 1,615,209
Jul 18, 2024 26.70 26.88 25.86 26.61 26.34 1,035,783
Jul 17, 2024 27.62 27.65 27.00 27.01 26.74 862,321
Jul 16, 2024 26.88 27.54 26.59 27.43 27.15 1,021,342
Jul 15, 2024 27.50 27.85 26.79 26.89 26.62 1,056,216
Jul 12, 2024 27.14 27.50 27.06 27.30 27.03 915,240
Jul 11, 2024 27.06 27.47 26.74 27.45 27.17 1,284,614
Jul 10, 2024 26.50 26.79 26.14 26.45 26.18 1,123,361
Jul 9, 2024 25.42 26.42 25.03 26.31 26.04 1,995,302
Jul 8, 2024 26.91 26.91 25.00 25.29 25.03 1,690,340
Jul 5, 2024 26.51 26.51 26.51 26.51 26.24 -
Jul 4, 2024 27.07 27.69 26.43 26.51 26.24 1,403,123
Jul 3, 2024 27.99 28.18 27.04 27.50 27.22 1,434,589
Jul 2, 2024 28.48 28.64 27.63 27.81 27.53 1,655,500
Jul 1, 2024 28.56 28.96 27.92 28.48 28.19 1,725,858
Jun 28, 2024 28.76 29.84 27.86 28.54 28.26 2,571,090
Jun 27, 2024 30.39 30.91 29.39 29.41 29.12 1,255,315
Jun 26, 2024 29.35 30.78 29.18 30.70 30.39 1,254,754
Jun 25, 2024 30.76 30.91 29.32 29.68 29.38 1,843,822
Jun 24, 2024 32.54 33.12 30.50 30.61 30.30 2,292,556
Jun 21, 2024 32.63 33.00 31.84 32.70 32.37 1,881,496
Jun 20, 2024 32.38 34.27 32.36 33.01 32.68 3,240,745
Jun 19, 2024 33.37 33.70 32.05 32.67 32.34 2,033,987
Jun 18, 2024 33.18 33.53 32.71 33.27 32.94 1,735,385
Jun 17, 2024 32.61 33.29 32.19 33.02 32.69 1,810,832
Jun 14, 2024 32.79 32.96 32.02 32.58 32.25 2,130,105
Jun 13, 2024 32.00 33.56 31.62 32.79 32.46 2,990,349
Jun 12, 2024 31.35 32.11 31.21 31.67 31.35 1,062,048
Jun 11, 2024 30.07 31.41 29.32 31.35 31.03 1,607,068
Jun 7, 2024 30.34 30.79 29.86 30.09 29.78 1,233,045
Jun 6, 2024 31.51 32.27 29.78 30.06 29.75 2,094,976
Jun 5, 2024 32.15 32.36 31.36 31.39 31.07 1,325,909
Jun 4, 2024 32.80 32.87 31.16 31.87 31.55 2,025,000
Jun 3, 2024 33.16 33.98 32.54 32.86 32.53 1,983,730
May 31, 2024 32.29 33.43 31.93 33.05 32.72 1,959,930
May 30, 2024 31.45 32.50 30.73 32.13 31.81 1,557,446
May 29, 2024 32.34 32.34 31.04 31.36 31.04 1,525,717
May 28, 2024 31.67 32.69 31.15 32.00 31.68 2,157,680
May 27, 2024 31.25 31.64 30.15 31.61 31.29 1,960,315
May 24, 2024 32.24 32.54 30.81 31.01 30.70 1,980,776
May 23, 2024 33.36 33.37 32.08 32.24 31.91 1,249,697
May 22, 2024 32.83 33.53 32.73 33.26 32.92 1,200,136
May 21, 2024 33.84 34.14 32.97 33.08 32.75 1,584,272
May 20, 2024 33.34 34.91 32.59 34.14 33.80 2,102,821
May 17, 2024 32.36 32.86 31.81 32.76 32.43 938,056
May 16, 2024 32.50 32.82 31.84 32.25 31.93 967,173
May 15, 2024 32.57 33.03 31.60 31.99 31.67 648,491
May 14, 2024 32.55 33.03 32.28 32.44 32.12 1,157,758
May 13, 2024 34.05 34.12 32.14 32.24 31.91 1,581,253
May 10, 2024 35.01 35.19 33.86 33.86 33.52 1,002,747
May 9, 2024 34.50 35.18 34.11 34.87 34.52 1,168,686
May 8, 2024 35.57 35.57 34.21 34.25 33.91 1,235,578
May 7, 2024 35.14 35.76 34.66 35.49 35.13 1,427,588
May 6, 2024 35.36 35.54 34.57 35.03 34.68 1,500,100
Apr 30, 2024 35.64 35.64 34.46 34.91 34.56 1,592,281
Apr 29, 2024 34.35 35.14 34.15 34.93 34.58 1,425,772
Apr 26, 2024 33.19 34.36 32.69 34.14 33.80 1,647,014
Apr 25, 2024 32.53 33.44 31.86 32.82 32.49 1,564,479
Apr 24, 2024 31.70 32.54 31.40 32.44 32.11 1,788,572
Apr 23, 2024 31.11 31.70 30.57 31.70 31.38 1,369,054
Apr 22, 2024 30.20 31.14 29.09 30.64 30.33 1,490,144
Apr 19, 2024 31.95 31.95 30.00 30.21 29.91 1,754,365
Apr 18, 2024 32.29 32.43 31.00 31.57 31.25 1,473,112
Apr 17, 2024 31.40 32.09 29.95 32.06 31.73 1,908,580
Apr 16, 2024 32.25 32.25 29.29 29.50 29.20 2,592,685
Apr 15, 2024 34.93 35.11 32.11 32.52 32.19 2,351,874
Apr 12, 2024 35.24 35.79 34.69 34.94 34.59 1,047,053
Apr 11, 2024 35.16 36.10 35.09 35.24 34.88 1,379,372
Apr 10, 2024 36.74 36.74 35.34 35.53 35.17 1,550,518
Apr 9, 2024 37.86 38.12 36.21 36.83 36.46 1,655,638
Apr 8, 2024 37.93 38.29 36.47 37.61 37.23 1,777,701
Apr 3, 2024 38.21 38.54 36.43 37.56 37.19 2,210,348
Apr 2, 2024 39.75 39.75 37.86 38.27 37.89 3,163,921
Apr 1, 2024 40.71 40.74 39.29 39.79 39.39 4,411,040
Mar 29, 2024 39.36 40.90 38.87 41.64 41.22 2,665,978
Mar 28, 2024 36.88 41.06 36.69 39.44 39.05 4,572,811
Mar 27, 2024 39.06 39.06 36.54 36.55 36.18 2,030,117
Mar 26, 2024 38.99 39.82 38.01 39.00 38.61 2,507,688
Mar 25, 2024 40.72 41.00 38.49 38.57 38.18 2,570,633
Mar 22, 2024 41.77 42.21 40.75 41.15 40.74 1,984,358
Mar 21, 2024 42.49 42.83 41.79 41.80 41.38 2,122,558
Mar 20, 2024 42.06 42.60 41.79 42.21 41.78 2,839,515
Mar 19, 2024 42.79 43.14 42.07 42.15 41.73 3,205,283
Mar 18, 2024 42.10 43.27 41.59 43.18 42.74 3,613,958
Mar 15, 2024 41.79 41.83 40.56 41.59 41.17 3,082,230
Mar 14, 2024 43.14 43.48 41.43 41.99 41.57 3,992,882
Mar 13, 2024 44.00 46.17 42.87 43.99 43.54 5,084,794
Mar 12, 2024 41.88 45.34 41.88 43.69 43.25 5,865,956
Mar 11, 2024 40.39 41.41 39.54 41.16 40.74 2,560,310
Mar 8, 2024 40.36 41.42 38.93 40.72 40.31 2,443,001
Mar 7, 2024 42.07 42.34 39.70 39.85 39.45 3,330,233
Mar 6, 2024 41.39 42.63 39.99 41.59 41.17 4,459,217
Mar 5, 2024 40.11 44.07 39.37 41.11 40.69 6,055,320
Mar 4, 2024 38.79 40.84 38.14 40.79 40.38 4,119,521
Mar 1, 2024 38.57 39.21 38.00 38.61 38.23 3,157,093
Feb 29, 2024 35.71 37.84 35.15 37.66 37.29 3,064,556
Feb 28, 2024 38.29 39.77 35.70 35.70 35.34 4,561,893
Feb 27, 2024 37.89 39.11 36.51 39.06 38.66 5,781,069
Feb 26, 2024 36.07 41.46 35.59 39.64 39.24 6,382,227
Feb 23, 2024 34.28 37.34 33.93 36.95 36.58 3,390,102
Feb 22, 2024 33.42 34.29 33.21 34.19 33.84 1,511,106
Feb 21, 2024 32.96 34.64 32.16 33.08 32.75 1,962,231
Feb 20, 2024 31.65 33.34 31.45 32.94 32.60 1,827,088
Feb 19, 2024 30.77 32.71 30.77 32.45 32.12 2,602,677
Feb 8, 2024 27.36 30.97 26.79 30.72 30.41 3,412,355
Feb 7, 2024 28.29 29.12 26.72 27.24 26.96 2,489,958
Feb 6, 2024 26.54 28.86 25.33 28.35 28.06 2,572,217
Feb 5, 2024 29.76 30.22 25.76 26.86 26.59 2,973,061
Feb 2, 2024 32.07 33.06 28.93 30.14 29.84 2,318,639
Feb 1, 2024 32.46 33.25 31.43 32.07 31.75 2,094,386
Jan 31, 2024 34.68 35.26 32.22 32.22 31.90 2,271,103
Jan 30, 2024 36.15 36.35 34.91 35.16 34.80 1,571,764
Jan 29, 2024 38.21 39.14 36.51 36.56 36.19 1,332,606
Jan 26, 2024 39.49 39.52 37.86 38.09 37.71 1,387,400
Jan 25, 2024 37.48 40.06 36.86 39.66 39.27 2,030,896
Jan 24, 2024 38.56 38.84 36.07 37.38 37.00 2,165,885
Jan 23, 2024 37.99 38.57 37.14 37.90 37.52 1,852,299
Jan 22, 2024 41.14 41.42 37.53 38.00 37.62 2,136,628
Jan 19, 2024 42.41 42.56 40.95 41.02 40.61 1,562,097
Jan 18, 2024 42.23 42.59 40.41 42.59 42.16 1,897,824
Jan 17, 2024 43.50 43.81 41.84 41.88 41.46 1,052,752
Jan 16, 2024 43.68 44.33 42.73 43.52 43.08 1,447,840
Jan 15, 2024 44.39 44.39 44.39 44.39 43.94 -

Related Tickers

688256.SS Cambricon Technologies Corporation Limited
719.00
-1.50%
 
MRVL Marvell Technology, Inc.
114.32
-3.26%
 
AVGO Broadcom Inc.
224.31
-2.18%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
208.37
+0.60%
 
AMD Advanced Micro Devices, Inc.
116.04
-4.76%
 
NVDA NVIDIA Corporation
135.91
-3.00%