Shanghai - Delayed Quote CNY

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

40.22

+0.43

+(1.08%)

At close: April 30 at 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	39.78	40.60	39.55	40.22	40.22	2,966,889
Apr 29, 2025	37.91	40.80	37.61	39.79	39.79	3,838,131
Apr 28, 2025	38.90	38.98	37.80	38.07	38.07	2,223,916
Apr 25, 2025	39.19	39.80	37.95	39.09	39.09	3,641,127
Apr 24, 2025	40.11	41.49	39.70	39.86	39.86	5,010,716
Apr 23, 2025	38.91	41.97	38.90	41.07	41.07	7,547,457
Apr 22, 2025	39.00	39.39	38.56	38.80	38.80	2,717,535
Apr 21, 2025	39.10	39.70	38.68	39.46	39.46	3,062,414
Apr 18, 2025	38.76	39.76	37.59	39.36	39.36	3,997,063
Apr 17, 2025	38.48	39.60	38.14	38.32	38.32	2,718,488
Apr 16, 2025	38.87	39.50	37.22	38.15	38.15	3,069,835
Apr 15, 2025	39.95	40.25	38.51	38.87	38.87	4,022,988
Apr 14, 2025	41.30	41.30	39.01	40.12	40.12	3,880,654
Apr 11, 2025	36.10	41.85	36.10	40.20	40.20	8,723,116
Apr 10, 2025	36.02	38.11	36.02	36.56	36.56	5,174,821
Apr 9, 2025	33.00	35.75	30.46	35.24	35.24	5,941,528
Apr 8, 2025	35.50	36.80	33.18	34.29	34.29	6,390,369
Apr 7, 2025	37.58	39.82	34.99	34.99	34.99	6,679,581
Apr 3, 2025	45.18	46.70	43.61	43.74	43.74	5,421,797
Apr 2, 2025	45.08	48.30	44.90	46.43	46.43	6,724,123
Apr 1, 2025	45.80	47.12	45.00	45.10	45.10	4,136,292
Mar 31, 2025	46.95	46.95	43.80	45.11	45.11	5,774,459
Mar 28, 2025	49.79	51.79	46.30	46.75	46.75	8,289,044
Mar 27, 2025	51.35	53.00	49.09	49.78	49.78	8,338,388
Mar 26, 2025	51.18	52.60	49.00	51.33	51.33	9,509,276
Mar 25, 2025	49.40	54.60	49.20	51.19	51.19	14,678,192
Mar 24, 2025	47.04	48.94	46.46	48.91	48.91	9,006,813
Mar 21, 2025	52.49	52.88	46.24	47.07	47.07	11,780,521
Mar 20, 2025	54.47	56.78	51.19	52.49	52.49	16,926,594
Mar 19, 2025	54.00	54.96	50.18	54.96	54.96	19,246,507
Mar 18, 2025	43.45	48.00	43.45	45.80	45.80	10,280,732
Mar 17, 2025	42.68	42.99	41.59	42.88	42.88	2,990,188
Mar 14, 2025	42.90	43.44	41.77	42.60	42.60	2,962,955
Mar 13, 2025	43.06	43.40	41.55	42.60	42.60	2,577,043
Mar 12, 2025	43.19	43.89	42.70	43.09	43.09	3,157,172
Mar 11, 2025	42.45	43.43	42.02	43.19	43.19	3,231,838
Mar 10, 2025	41.30	43.30	41.01	43.10	43.10	4,889,560
Mar 7, 2025	41.64	42.57	40.88	41.40	41.40	2,729,056
Mar 6, 2025	42.25	42.85	41.88	41.94	41.94	3,481,920
Mar 5, 2025	41.57	42.13	40.68	41.55	41.55	2,394,712
Mar 4, 2025	40.42	41.83	40.28	41.57	41.57	2,443,051
Mar 3, 2025	40.91	42.24	40.20	40.98	40.98	2,446,107
Feb 28, 2025	42.01	42.68	40.42	40.60	40.60	3,627,628
Feb 27, 2025	41.77	42.86	41.44	42.66	42.66	4,772,546
Feb 26, 2025	41.89	42.24	41.20	41.96	41.96	5,282,240
Feb 25, 2025	39.58	44.82	39.39	42.24	42.24	7,599,140
Feb 24, 2025	39.57	40.27	38.50	40.13	40.13	3,379,653
Feb 21, 2025	38.00	39.75	37.69	39.54	39.54	3,628,414
Feb 20, 2025	37.60	38.50	37.22	38.18	38.18	1,836,333
Feb 19, 2025	36.58	38.00	36.20	37.64	37.64	2,000,120
Feb 18, 2025	37.78	38.26	36.15	36.50	36.50	2,079,910
Feb 17, 2025	37.63	38.54	37.51	37.90	37.90	1,652,257
Feb 14, 2025	38.00	38.16	37.20	37.91	37.91	1,559,313
Feb 13, 2025	38.64	38.80	38.00	38.01	38.01	2,334,842
Feb 12, 2025	37.79	38.88	37.79	38.80	38.80	2,119,345
Feb 11, 2025	38.88	38.88	37.81	38.05	38.05	1,821,833
Feb 10, 2025	37.71	39.78	37.71	38.98	38.98	2,957,498
Feb 7, 2025	38.26	38.76	37.58	38.15	38.15	2,468,186
Feb 6, 2025	36.05	38.50	35.91	38.46	38.46	2,611,316
Feb 5, 2025	36.36	36.78	35.94	36.23	36.23	1,364,142
Jan 27, 2025	37.10	37.10	35.50	35.87	35.87	1,195,826
Jan 24, 2025	0.15 Dividend
Jan 24, 2025	36.44	36.84	35.77	36.66	36.66	1,377,315
Jan 23, 2025	36.63	37.13	36.09	36.09	35.94	1,279,074
Jan 22, 2025	36.29	36.90	36.00	36.36	36.21	1,070,008
Jan 21, 2025	35.45	36.59	35.02	36.42	36.27	1,398,027
Jan 20, 2025	35.07	35.60	34.86	35.31	35.16	920,828
Jan 17, 2025	34.05	35.49	34.03	34.95	34.80	983,442
Jan 16, 2025	34.97	35.69	34.25	34.52	34.38	878,141
Jan 15, 2025	34.65	35.27	34.44	34.53	34.39	905,829
Jan 14, 2025	33.07	34.98	33.07	34.77	34.63	1,160,755
Jan 13, 2025	32.59	33.68	32.01	33.31	33.17	705,926
Jan 10, 2025	33.30	34.26	32.96	32.96	32.82	995,241
Jan 9, 2025	32.80	34.29	32.80	33.32	33.18	1,063,653
Jan 8, 2025	32.92	33.67	31.61	33.15	33.01	1,247,626
Jan 7, 2025	32.19	33.12	31.99	32.92	32.78	915,006
Jan 6, 2025	33.57	33.57	31.00	32.20	32.07	1,311,323
Jan 3, 2025	34.49	34.99	33.56	33.58	33.44	1,041,008
Jan 2, 2025	35.00	35.78	33.80	34.70	34.56	1,458,549
Dec 31, 2024	36.73	37.39	35.10	35.11	34.96	1,850,801
Dec 30, 2024	37.86	38.25	36.50	37.14	36.99	850,920
Dec 27, 2024	38.38	38.95	37.63	37.73	37.57	1,690,508
Dec 26, 2024	37.22	38.47	37.19	38.23	38.07	1,379,532
Dec 25, 2024	37.45	37.77	36.30	37.20	37.05	1,049,384
Dec 24, 2024	37.42	37.73	36.31	37.54	37.38	1,332,423
Dec 23, 2024	39.20	39.20	37.00	37.04	36.89	1,887,976
Dec 20, 2024	37.24	39.28	37.11	38.81	38.65	2,280,074
Dec 19, 2024	36.50	37.48	36.20	37.24	37.09	1,445,787
Dec 18, 2024	36.29	37.39	35.36	36.85	36.70	1,625,476
Dec 17, 2024	37.78	38.15	35.86	35.91	35.76	1,734,507
Dec 16, 2024	39.03	39.08	37.67	37.75	37.59	1,446,012
Dec 13, 2024	39.85	40.40	38.83	39.22	39.06	2,426,796
Dec 12, 2024	40.28	40.45	39.44	40.34	40.17	2,045,525
Dec 11, 2024	38.35	41.50	38.35	40.28	40.11	3,672,584
Dec 10, 2024	39.55	39.98	38.49	38.68	38.52	1,735,999
Dec 9, 2024	38.70	39.43	38.28	38.29	38.13	1,420,166
Dec 6, 2024	39.19	39.60	38.27	39.18	39.02	1,628,400
Dec 5, 2024	38.89	39.64	38.70	39.19	39.03	1,246,595
Dec 4, 2024	40.40	40.70	39.21	39.23	39.07	1,386,108
Dec 3, 2024	39.91	40.19	39.10	39.46	39.30	1,331,668
Dec 2, 2024	39.07	40.25	38.77	39.89	39.72	1,745,553
Nov 29, 2024	38.50	39.98	38.00	39.32	39.16	1,916,703
Nov 28, 2024	39.27	39.80	38.60	38.62	38.46	1,642,563
Nov 27, 2024	38.75	39.27	37.05	39.27	39.11	2,166,624
Nov 26, 2024	39.10	39.86	38.40	38.41	38.25	1,494,571
Nov 25, 2024	38.65	39.99	37.66	39.02	38.86	2,367,181
Nov 22, 2024	40.66	41.70	38.58	38.69	38.53	2,844,545
Nov 21, 2024	41.80	42.14	40.30	40.84	40.67	2,464,813
Nov 20, 2024	41.76	42.17	40.97	41.58	41.41	2,170,394
Nov 19, 2024	40.45	41.76	39.40	41.76	41.59	2,382,571
Nov 18, 2024	43.00	43.54	39.60	40.00	39.83	2,899,940
Nov 15, 2024	43.65	45.40	42.75	43.32	43.14	3,026,982
Nov 14, 2024	45.86	47.45	43.58	43.65	43.47	3,706,405
Nov 13, 2024	45.67	45.98	43.96	45.86	45.67	2,851,563
Nov 12, 2024	48.51	48.51	44.70	45.67	45.48	6,422,702
Nov 11, 2024	43.03	49.18	42.73	49.00	48.80	9,243,581
Nov 8, 2024	41.71	44.98	41.53	43.34	43.16	6,627,760
Nov 7, 2024	41.34	41.82	39.90	41.43	41.26	3,605,738
Nov 6, 2024	41.01	42.09	40.38	41.52	41.35	4,444,565
Nov 5, 2024	40.43	42.68	40.27	41.40	41.23	4,669,244
Nov 4, 2024	38.50	40.86	38.25	40.43	40.26	3,018,905
Nov 1, 2024	40.03	41.18	38.20	38.21	38.05	3,282,793
Oct 31, 2024	39.10	40.58	38.00	40.38	40.21	3,587,210
Oct 30, 2024	38.42	39.98	38.42	39.15	38.99	2,429,901
Oct 29, 2024	40.40	40.40	38.83	38.89	38.73	3,055,308
Oct 28, 2024	38.57	40.40	38.36	40.40	40.23	3,224,284
Oct 25, 2024	39.38	39.75	38.23	38.99	38.83	2,568,196
Oct 24, 2024	38.93	39.40	38.40	39.25	39.09	2,256,667
Oct 23, 2024	40.50	41.23	39.00	39.17	39.01	3,980,877
Oct 22, 2024	40.19	41.77	39.51	40.44	40.27	3,357,114
Oct 21, 2024	42.00	44.06	40.38	40.63	40.46	7,290,750
Oct 18, 2024	38.20	42.77	37.86	40.95	40.78	6,119,508
Oct 17, 2024	38.96	39.68	37.88	38.39	38.23	3,715,509
Oct 16, 2024	36.86	38.78	36.80	38.09	37.93	3,549,529
Oct 15, 2024	37.00	39.99	36.73	37.14	36.99	5,290,703
Oct 14, 2024	35.73	36.79	34.21	36.79	36.64	3,429,966
Oct 11, 2024	36.81	37.21	34.51	35.87	35.72	3,012,893
Oct 10, 2024	40.00	40.87	37.38	37.39	37.23	3,951,865
Oct 9, 2024	42.01	43.74	38.69	38.72	38.56	5,492,701
Oct 8, 2024	44.18	44.18	39.10	44.17	43.99	7,306,285
Sep 30, 2024	34.00	37.32	32.22	36.82	36.67	5,027,687
Sep 27, 2024	29.87	31.74	29.68	31.60	31.47	2,063,212
Sep 26, 2024	27.91	29.55	27.77	29.55	29.43	2,453,161
Sep 25, 2024	28.54	28.86	27.83	27.86	27.74	1,955,513
Sep 24, 2024	27.76	28.15	26.66	28.01	27.89	1,767,303
Sep 23, 2024	26.80	28.25	26.00	27.40	27.29	1,736,840
Sep 20, 2024	27.01	27.37	26.50	26.81	26.70	990,816
Sep 19, 2024	27.19	27.63	26.66	27.14	27.03	1,080,300
Sep 18, 2024	27.68	27.68	26.21	26.76	26.65	1,069,180
Sep 13, 2024	28.74	28.85	27.14	27.25	27.14	1,940,351
Sep 12, 2024	28.53	29.35	28.53	28.61	28.49	1,450,860
Sep 11, 2024	29.59	29.64	28.38	28.48	28.36	2,033,815
Sep 10, 2024	29.34	30.34	28.50	29.90	29.78	1,886,207
Sep 9, 2024	30.15	30.34	29.30	29.44	29.32	1,544,196
Sep 6, 2024	31.99	31.99	30.00	30.27	30.14	2,469,027
Sep 5, 2024	32.22	32.78	31.65	31.79	31.66	2,480,851
Sep 4, 2024	31.20	33.19	30.25	32.39	32.26	3,970,735
Sep 3, 2024	30.89	31.95	30.55	31.25	31.12	2,343,954
Sep 2, 2024	32.98	33.20	30.58	30.74	30.61	3,405,375
Aug 30, 2024	31.33	33.25	30.75	32.11	31.98	4,611,810
Aug 29, 2024	29.13	31.26	29.13	30.85	30.72	3,755,850
Aug 28, 2024	29.81	29.97	28.88	29.05	28.93	2,073,378
Aug 27, 2024	31.03	31.03	29.62	29.75	29.63	3,051,109
Aug 26, 2024	30.90	32.25	30.60	31.12	30.99	4,844,305
Aug 23, 2024	29.31	32.70	29.19	31.88	31.75	5,568,092
Aug 22, 2024	31.60	32.20	30.00	30.00	29.88	5,587,370
Aug 21, 2024	29.29	31.77	29.19	30.62	30.49	5,147,726
Aug 20, 2024	28.50	31.62	28.38	29.56	29.44	4,839,330
Aug 19, 2024	30.06	30.60	28.73	28.93	28.81	4,466,304
Aug 16, 2024	27.75	31.95	27.75	29.34	29.22	5,162,948
Aug 15, 2024	26.69	28.50	26.05	27.67	27.55	2,178,071
Aug 14, 2024	26.21	27.34	26.11	26.72	26.61	1,462,289
Aug 13, 2024	0.26 Dividend
Aug 13, 2024	25.83	26.21	25.28	26.18	26.07	893,372
Aug 13, 2024	1.4:1 Stock Splits
Aug 12, 2024	26.59	26.77	25.59	25.83	25.46	1,489,371
Aug 9, 2024	27.55	28.14	26.71	26.74	26.36	1,417,446
Aug 8, 2024	27.54	28.04	26.79	27.37	26.98	1,217,718
Aug 7, 2024	27.43	28.49	27.43	27.87	27.48	1,342,825
Aug 6, 2024	27.43	27.64	26.88	27.64	27.25	1,465,895
Aug 5, 2024	27.86	28.46	26.82	26.82	26.44	1,890,947
Aug 2, 2024	29.35	29.52	28.25	28.33	27.93	1,886,362
Aug 1, 2024	28.87	31.34	28.71	29.50	29.08	3,084,173
Jul 31, 2024	27.57	28.56	27.50	28.50	28.10	1,906,013
Jul 30, 2024	26.21	27.99	25.88	27.56	27.17	2,360,120
Jul 29, 2024	26.28	26.73	25.74	26.22	25.85	942,566
Jul 26, 2024	25.83	26.48	25.64	26.27	25.90	900,824
Jul 25, 2024	25.76	26.36	25.36	25.81	25.44	971,262
Jul 24, 2024	26.86	27.07	25.71	25.81	25.44	1,449,247
Jul 23, 2024	28.35	28.46	26.76	26.82	26.44	1,358,681
Jul 22, 2024	27.57	28.57	27.57	28.31	27.91	1,622,475
Jul 19, 2024	26.55	28.21	26.43	27.64	27.25	1,615,209
Jul 18, 2024	26.70	26.88	25.86	26.61	26.23	1,035,783
Jul 17, 2024	27.62	27.65	27.00	27.01	26.62	862,321
Jul 16, 2024	26.88	27.54	26.59	27.43	27.04	1,021,342
Jul 15, 2024	27.50	27.85	26.79	26.89	26.50	1,056,216
Jul 12, 2024	27.14	27.50	27.06	27.30	26.91	915,240
Jul 11, 2024	27.06	27.47	26.74	27.45	27.06	1,284,614
Jul 10, 2024	26.50	26.79	26.14	26.45	26.07	1,123,361
Jul 9, 2024	25.42	26.42	25.03	26.31	25.93	1,995,302
Jul 8, 2024	26.91	26.91	25.00	25.29	24.93	1,690,340
Jul 5, 2024	26.51	26.51	26.51	26.51	26.13	-
Jul 4, 2024	27.07	27.69	26.43	26.51	26.13	1,403,123
Jul 3, 2024	27.99	28.18	27.04	27.50	27.11	1,434,589
Jul 2, 2024	28.48	28.64	27.63	27.81	27.41	1,655,500
Jul 1, 2024	28.56	28.96	27.92	28.48	28.07	1,725,858
Jun 28, 2024	28.76	29.84	27.86	28.54	28.14	2,571,090
Jun 27, 2024	30.39	30.91	29.39	29.41	29.00	1,255,315
Jun 26, 2024	29.35	30.78	29.18	30.70	30.26	1,254,754
Jun 25, 2024	30.76	30.91	29.32	29.68	29.26	1,843,822
Jun 24, 2024	32.54	33.12	30.50	30.61	30.17	2,292,556
Jun 21, 2024	32.63	33.00	31.84	32.70	32.24	1,881,496
Jun 20, 2024	32.38	34.27	32.36	33.01	32.55	3,240,745
Jun 19, 2024	33.37	33.70	32.05	32.67	32.21	2,033,987
Jun 18, 2024	33.18	33.53	32.71	33.27	32.80	1,735,385
Jun 17, 2024	32.61	33.29	32.19	33.02	32.55	1,810,832
Jun 14, 2024	32.79	32.96	32.02	32.58	32.12	2,130,105
Jun 13, 2024	32.00	33.56	31.62	32.79	32.32	2,990,349
Jun 12, 2024	31.35	32.11	31.21	31.67	31.22	1,062,048
Jun 11, 2024	30.07	31.41	29.32	31.35	30.91	1,607,068
Jun 7, 2024	30.34	30.79	29.86	30.09	29.66	1,233,045
Jun 6, 2024	31.51	32.27	29.78	30.06	29.63	2,094,976
Jun 5, 2024	32.15	32.36	31.36	31.39	30.94	1,325,909
Jun 4, 2024	32.80	32.87	31.16	31.87	31.42	2,025,000
Jun 3, 2024	33.16	33.98	32.54	32.86	32.40	1,983,730
May 31, 2024	32.29	33.43	31.93	33.05	32.58	1,959,930
May 30, 2024	31.45	32.50	30.73	32.13	31.67	1,557,446
May 29, 2024	32.34	32.34	31.04	31.36	30.91	1,525,717
May 28, 2024	31.67	32.69	31.15	32.00	31.55	2,157,680
May 27, 2024	31.25	31.64	30.15	31.61	31.16	1,960,315
May 24, 2024	32.24	32.54	30.81	31.01	30.57	1,980,776
May 23, 2024	33.36	33.37	32.08	32.24	31.78	1,249,697
May 22, 2024	32.83	33.53	32.73	33.26	32.79	1,200,136
May 21, 2024	33.84	34.14	32.97	33.08	32.61	1,584,272
May 20, 2024	33.34	34.91	32.59	34.14	33.66	2,102,821
May 17, 2024	32.36	32.86	31.81	32.76	32.29	938,056
May 16, 2024	32.50	32.82	31.84	32.25	31.79	967,173
May 15, 2024	32.57	33.03	31.60	31.99	31.54	648,491
May 14, 2024	32.55	33.03	32.28	32.44	31.98	1,157,758
May 13, 2024	34.05	34.12	32.14	32.24	31.78	1,581,253
May 10, 2024	35.01	35.19	33.86	33.86	33.38	1,002,747
May 9, 2024	34.50	35.18	34.11	34.87	34.38	1,168,686
May 8, 2024	35.57	35.57	34.21	34.25	33.76	1,235,578
May 7, 2024	35.14	35.76	34.66	35.49	34.98	1,427,588
May 6, 2024	35.36	35.54	34.57	35.03	34.53	1,500,100
Apr 30, 2024	35.64	35.64	34.46	34.91	34.42	1,592,281

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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