Jiangsu Transimage Technology Co., Ltd. (002866.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

41.68

+0.37

(+0.90%)

At close: 03:04PM CST

Advertisement

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	41.04	42.00	40.91	41.68	41.68	8,940,369
Feb 07, 2023	41.77	43.00	40.20	41.31	41.31	14,333,550
Feb 06, 2023	42.75	42.75	41.75	42.16	42.16	7,231,457
Feb 03, 2023	43.59	43.59	42.31	42.96	42.96	8,899,627
Feb 02, 2023	45.00	45.40	43.60	43.95	43.95	11,514,837
Feb 01, 2023	-	-	-	-	-	-
Jan 31, 2023	43.66	44.17	42.82	43.44	43.44	11,877,477
Jan 30, 2023	44.25	45.13	43.51	44.10	44.10	14,233,690
Jan 20, 2023	42.95	44.27	42.57	44.09	44.09	8,504,891
Jan 19, 2023	43.18	43.40	42.49	42.95	42.95	7,428,380
Jan 18, 2023	43.52	44.20	41.66	43.65	43.65	12,449,221
Jan 17, 2023	42.49	44.08	42.19	43.20	43.20	13,390,201
Jan 16, 2023	42.81	42.81	41.63	42.26	42.26	11,737,641
Jan 13, 2023	44.58	44.82	42.55	43.29	43.29	11,518,963
Jan 12, 2023	44.90	45.04	43.62	43.79	43.79	10,999,238
Jan 11, 2023	45.96	46.18	44.61	44.97	44.97	10,441,647
Jan 10, 2023	47.44	47.44	45.35	46.15	46.15	16,498,347
Jan 09, 2023	47.52	49.22	46.84	47.24	47.24	21,251,546
Jan 06, 2023	47.03	48.05	46.50	46.93	46.93	18,471,237
Jan 05, 2023	45.60	47.81	44.56	47.29	47.29	24,415,237
Jan 04, 2023	44.28	46.23	44.20	45.09	45.09	20,564,710
Jan 03, 2023	44.46	44.80	42.58	43.99	43.99	19,986,767
Dec 30, 2022	47.75	48.36	44.91	45.77	45.77	21,968,745
Dec 29, 2022	46.03	48.92	46.03	47.75	47.75	23,976,134
Dec 28, 2022	47.95	49.01	44.88	46.02	46.02	36,890,482
Dec 27, 2022	44.51	46.68	44.49	46.68	46.68	18,509,443
Dec 26, 2022	40.20	42.44	39.94	42.44	42.44	10,170,847
Dec 23, 2022	39.75	40.09	37.70	38.58	38.58	14,751,832
Dec 22, 2022	42.46	42.50	39.03	39.75	39.75	17,315,488
Dec 21, 2022	41.80	42.95	41.20	42.53	42.53	10,809,598
Dec 20, 2022	41.65	43.24	40.70	42.17	42.17	14,021,412
Dec 19, 2022	40.55	42.54	40.55	41.56	41.56	12,040,070
Dec 16, 2022	44.77	45.17	41.45	41.57	41.57	21,768,932
Dec 15, 2022	44.44	46.01	42.80	46.00	46.00	18,675,400
Dec 14, 2022	45.00	45.50	43.88	44.53	44.53	12,069,950
Dec 13, 2022	46.88	48.53	44.60	45.06	45.06	19,002,457
Dec 12, 2022	47.90	48.64	46.70	46.91	46.91	15,705,122
Dec 09, 2022	49.38	50.72	48.58	49.24	49.24	12,037,641
Dec 08, 2022	49.90	52.04	49.11	50.28	50.28	14,911,640
Dec 07, 2022	51.01	52.94	49.60	50.50	50.50	19,231,086
Dec 06, 2022	52.75	53.26	49.80	51.63	51.63	23,235,352
Dec 05, 2022	49.93	54.44	48.40	53.80	53.80	31,253,727
Dec 02, 2022	45.88	51.00	45.81	49.49	49.49	32,169,315
Dec 01, 2022	46.51	48.57	45.50	46.63	46.63	22,909,496
Nov 30, 2022	48.62	50.53	46.29	47.52	47.52	28,864,860
Nov 29, 2022	46.20	48.53	46.14	47.30	47.30	25,485,077
Nov 28, 2022	45.11	47.75	44.06	46.08	46.08	23,083,154
Nov 25, 2022	47.50	49.88	45.72	46.30	46.30	36,194,306
Nov 24, 2022	43.06	47.74	43.06	47.74	47.74	24,640,836
Nov 23, 2022	41.00	44.40	41.00	43.40	43.40	27,582,322
Nov 22, 2022	44.39	44.50	40.31	40.93	40.93	29,875,550
Nov 21, 2022	40.48	44.35	40.04	44.35	44.35	36,970,309
Nov 18, 2022	39.59	41.38	39.18	40.32	40.32	15,591,960
Nov 17, 2022	40.01	41.30	38.97	39.99	39.99	14,635,974
Nov 16, 2022	42.00	43.40	40.01	40.29	40.29	18,291,469
Nov 15, 2022	39.32	42.20	38.88	42.20	42.20	21,418,193
Nov 14, 2022	39.00	40.83	38.94	39.31	39.31	14,435,106
Nov 11, 2022	42.20	42.40	39.50	39.83	39.83	18,146,183
Nov 10, 2022	41.00	41.98	40.31	40.66	40.66	16,540,082
Nov 09, 2022	43.36	43.77	41.90	41.94	41.94	20,059,404
Nov 08, 2022	44.51	45.10	41.23	42.00	42.00	26,590,860
Nov 07, 2022	43.11	47.96	43.11	45.50	45.50	36,135,940
Nov 04, 2022	42.00	45.55	41.69	44.41	44.41	31,432,411
Nov 03, 2022	39.87	42.65	39.60	41.82	41.82	27,065,876
Nov 02, 2022	39.51	41.20	38.01	40.04	40.04	26,940,451
Nov 01, 2022	39.50	41.32	39.00	40.04	40.04	21,140,551
Oct 31, 2022	37.95	39.90	37.22	39.88	39.88	22,399,726
Oct 28, 2022	40.77	41.42	38.92	38.92	38.92	30,951,539
Oct 27, 2022	48.69	49.20	43.16	43.24	43.24	39,752,452
Oct 26, 2022	47.00	49.45	46.20	47.80	47.80	29,269,864
Oct 25, 2022	45.79	49.22	44.60	48.61	48.61	38,716,453
Oct 24, 2022	46.31	47.16	42.58	44.83	44.83	37,745,105
Oct 21, 2022	39.99	44.07	39.66	44.07	44.07	35,920,539
Oct 20, 2022	41.10	41.61	39.31	40.06	40.06	23,836,084
Oct 19, 2022	42.90	46.69	41.68	42.26	42.26	37,008,097
Oct 18, 2022	40.30	44.10	40.12	42.93	42.93	37,277,538
Oct 17, 2022	38.58	40.30	36.95	40.09	40.09	25,021,780
Oct 14, 2022	40.94	41.86	40.04	40.27	40.27	23,810,493
Oct 13, 2022	40.50	42.88	39.60	40.14	40.14	28,268,979
Oct 12, 2022	40.00	42.90	38.20	41.57	41.57	32,931,789
Oct 11, 2022	38.22	40.64	37.60	40.18	40.18	27,911,205
Oct 10, 2022	37.81	38.92	36.00	38.19	38.19	22,308,496
Sep 30, 2022	42.06	42.29	39.00	39.50	39.50	28,303,635
Sep 29, 2022	44.24	44.50	40.53	42.30	42.30	30,202,208
Sep 28, 2022	50.10	50.22	44.06	44.06	44.06	36,174,663
Sep 27, 2022	49.35	49.95	47.36	48.95	48.95	34,682,536
Sep 26, 2022	45.35	51.15	44.55	49.01	49.01	52,912,460
Sep 23, 2022	46.10	47.47	44.80	46.50	46.50	40,295,332
Sep 22, 2022	49.87	49.87	44.47	44.47	44.47	56,206,250
Sep 21, 2022	46.66	49.41	46.66	49.41	49.41	24,299,822
Sep 20, 2022	41.50	44.92	41.10	44.92	44.92	16,664,960
Sep 19, 2022	39.01	42.27	39.01	40.84	40.84	31,294,463
Sep 16, 2022	39.21	40.80	38.30	38.43	38.43	21,589,815
Sep 15, 2022	42.06	42.51	38.05	38.96	38.96	27,099,550
Sep 14, 2022	42.01	42.90	40.41	41.64	41.64	25,688,172
Sep 13, 2022	41.99	42.79	38.85	42.02	42.02	33,757,302
Sep 09, 2022	45.21	45.59	40.00	42.00	42.00	42,175,688
Sep 08, 2022	46.01	47.53	43.67	44.30	44.30	56,200,926
Sep 07, 2022	43.81	43.81	41.11	43.81	43.81	48,338,819
Sep 06, 2022	39.83	39.83	39.83	39.83	39.83	1,428,540
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,152.23-11.77(-0.28%)

Dow 3034,126.30-30.39(-0.09%)

Nasdaq12,068.36-45.42(-0.37%)

Russell 20001,965.91-6.69(-0.34%)

Crude Oil77.90+0.76(+0.99%)

Gold1,884.00-0.80(-0.04%)

Jiangsu Transimage Technology Co., Ltd. (002866.SZ)

S&P 500
4,152.23
-11.77(-0.28%)

Dow 30
34,126.30
-30.39(-0.09%)

Nasdaq
12,068.36
-45.42(-0.37%)

Russell 2000
1,965.91
-6.69(-0.34%)

Crude Oil
77.90
+0.76(+0.99%)

Gold
1,884.00
-0.80(-0.04%)