Mail

002866.SZ - Jiangsu Transimage Technology Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	24.46	24.72	24.23	24.28	24.28	3,079,700
Jun 08, 2023	24.75	25.16	24.40	24.49	24.49	6,053,800
Jun 07, 2023	25.17	25.49	24.65	24.80	24.80	6,396,003
Jun 06, 2023	26.28	26.33	25.01	25.06	25.06	8,659,300
Jun 05, 2023	26.50	26.79	26.35	26.51	26.51	5,272,200
Jun 02, 2023	25.60	26.77	25.56	26.50	26.50	11,155,929
Jun 01, 2023	26.50	26.50	25.27	25.57	25.57	11,754,674
May 31, 2023	26.92	27.08	26.43	26.50	26.50	5,833,268
May 30, 2023	26.73	27.06	26.19	27.04	27.04	8,073,945
May 29, 2023	27.92	27.93	26.63	26.80	26.80	10,221,060
May 26, 2023	28.56	28.63	27.27	27.53	27.53	13,617,805
May 25, 2023	29.02	29.70	28.15	28.62	28.62	13,703,377
May 24, 2023	28.00	29.49	27.12	28.88	28.88	14,852,780
May 23, 2023	29.00	30.11	28.59	28.86	28.86	19,392,326
May 22, 2023	28.63	29.06	28.18	28.70	28.70	10,509,863
May 19, 2023	29.33	29.34	28.45	28.60	28.60	10,553,462
May 18, 2023	29.04	29.71	28.81	29.33	29.33	16,881,883
May 17, 2023	30.51	30.51	29.28	29.56	29.56	24,812,399
May 16, 2023	27.78	30.66	27.71	30.66	30.66	20,268,452
May 16, 2023	0.04 Dividend
May 15, 2023	26.92	27.99	26.80	27.91	27.87	10,162,600
May 12, 2023	27.60	28.48	26.90	26.94	26.90	9,932,709
May 11, 2023	27.35	29.87	26.67	28.23	28.19	18,105,304
May 10, 2023	26.46	27.78	26.04	27.44	27.40	9,928,135
May 09, 2023	27.71	27.73	26.48	26.55	26.51	8,175,400
May 08, 2023	26.81	27.94	26.81	27.68	27.64	7,837,390
May 05, 2023	27.82	27.95	26.65	26.74	26.70	5,836,879
May 04, 2023	27.33	28.05	27.27	27.81	27.77	6,025,196
Apr 28, 2023	26.35	27.70	26.35	27.65	27.61	8,316,982
Apr 27, 2023	27.07	27.31	26.45	26.54	26.50	6,842,700
Apr 26, 2023	26.22	27.60	26.22	27.20	27.16	9,945,853
Apr 25, 2023	28.01	28.01	26.18	26.56	26.52	9,000,320
Apr 24, 2023	27.44	28.50	26.69	27.79	27.75	11,898,800
Apr 21, 2023	28.36	29.09	27.51	27.53	27.49	13,391,516
Apr 20, 2023	28.68	29.10	28.01	28.14	28.10	6,592,724
Apr 19, 2023	29.15	29.33	28.56	28.63	28.59	7,055,624
Apr 18, 2023	29.17	29.65	28.82	29.38	29.34	7,115,800
Apr 17, 2023	30.28	30.54	29.26	29.39	29.35	7,817,300
Apr 14, 2023	29.45	30.28	29.45	29.68	29.64	6,683,300
Apr 13, 2023	30.36	30.50	29.44	29.59	29.55	9,106,700
Apr 12, 2023	30.31	31.07	30.10	30.51	30.47	9,161,900
Apr 11, 2023	31.68	31.69	30.03	30.30	30.26	13,628,801
Apr 10, 2023	31.30	32.18	31.09	31.66	31.61	10,290,272
Apr 07, 2023	31.31	31.80	31.10	31.54	31.49	9,053,950
Apr 06, 2023	31.25	32.19	31.02	31.45	31.40	12,438,007
Apr 04, 2023	32.00	32.89	31.20	31.46	31.41	18,057,060
Apr 03, 2023	32.00	32.70	31.11	32.50	32.45	24,301,442
Mar 31, 2023	29.20	32.03	29.13	32.03	31.98	15,051,364
Mar 30, 2023	28.80	29.46	28.80	29.12	29.08	9,883,700
Mar 29, 2023	29.69	30.40	29.54	29.58	29.54	7,897,700
Mar 28, 2023	30.69	30.79	29.86	29.95	29.91	7,967,639
Mar 27, 2023	30.26	31.10	30.00	30.69	30.65	8,996,360
Mar 24, 2023	31.43	31.46	30.38	30.65	30.61	9,537,860
Mar 23, 2023	30.72	30.96	30.47	30.68	30.64	6,205,050
Mar 22, 2023	31.44	31.81	30.86	31.02	30.98	7,346,590
Mar 21, 2023	31.30	31.58	30.38	31.44	31.39	9,931,600
Mar 20, 2023	30.60	31.58	29.90	30.91	30.87	11,808,800
Mar 17, 2023	31.62	31.82	30.90	30.91	30.87	9,277,300
Mar 16, 2023	33.00	33.18	31.27	31.30	31.26	11,585,818
Mar 15, 2023	32.45	33.96	32.45	33.45	33.40	12,889,252
Mar 14, 2023	32.70	32.90	31.32	32.36	32.31	9,480,520
Mar 13, 2023	32.45	33.09	31.44	32.62	32.57	13,325,859
Mar 10, 2023	34.59	34.61	32.28	32.78	32.73	16,477,438
Mar 09, 2023	35.99	36.07	34.60	34.60	34.55	10,343,790
Mar 08, 2023	35.22	36.44	35.19	35.79	35.74	7,088,658
Mar 07, 2023	37.19	37.21	35.66	35.66	35.61	9,957,437
Mar 06, 2023	37.94	37.94	36.14	37.33	37.28	11,122,202
Mar 03, 2023	38.55	38.55	37.21	38.14	38.09	9,510,350
Mar 02, 2023	39.29	39.65	38.38	38.66	38.60	7,305,620
Mar 01, 2023	39.44	39.56	39.05	39.39	39.33	5,385,730
Feb 28, 2023	39.01	39.83	39.01	39.68	39.62	4,293,800
Feb 27, 2023	40.60	41.22	39.53	39.53	39.47	9,581,919
Feb 24, 2023	40.78	42.36	40.78	41.25	41.19	14,033,218
Feb 23, 2023	40.68	41.41	40.41	40.78	40.72	9,606,994
Feb 22, 2023	40.59	41.39	40.03	40.17	40.11	8,051,756
Feb 21, 2023	39.90	41.38	39.40	41.06	41.00	12,973,142
Feb 20, 2023	38.80	40.30	38.08	39.99	39.93	9,362,430
Feb 17, 2023	39.91	40.07	38.90	38.95	38.89	8,048,341
Feb 16, 2023	39.69	41.00	38.91	40.32	40.26	13,004,030
Feb 15, 2023	41.00	41.15	39.50	39.69	39.63	9,541,790
Feb 14, 2023	41.22	41.22	40.39	40.83	40.77	7,172,319
Feb 13, 2023	40.60	41.60	40.22	41.23	41.17	8,284,520
Feb 10, 2023	41.11	41.26	40.15	40.60	40.54	8,631,230
Feb 09, 2023	41.06	41.99	40.56	41.27	41.21	9,168,004
Feb 08, 2023	41.04	42.00	40.91	41.68	41.62	8,940,369
Feb 07, 2023	41.77	43.00	40.20	41.31	41.25	14,333,550
Feb 06, 2023	42.75	42.75	41.75	42.16	42.10	7,231,457
Feb 03, 2023	43.59	43.59	42.31	42.96	42.90	8,899,627
Feb 02, 2023	45.00	45.40	43.60	43.95	43.89	11,514,837
Feb 01, 2023	43.50	45.13	43.23	45.05	44.99	15,508,340
Jan 31, 2023	43.66	44.17	42.82	43.44	43.38	11,877,477
Jan 30, 2023	44.25	45.13	43.51	44.10	44.04	14,233,690
Jan 20, 2023	42.95	44.27	42.57	44.09	44.03	8,504,891
Jan 19, 2023	43.18	43.40	42.49	42.95	42.89	7,428,380
Jan 18, 2023	43.52	44.20	41.66	43.65	43.59	12,449,221
Jan 17, 2023	42.49	44.08	42.19	43.20	43.14	13,390,201
Jan 16, 2023	42.81	42.81	41.63	42.26	42.20	11,737,641
Jan 13, 2023	44.58	44.82	42.55	43.29	43.23	11,518,963
Jan 12, 2023	44.90	45.04	43.62	43.79	43.73	10,999,238
Jan 11, 2023	45.96	46.18	44.61	44.97	44.91	10,441,647
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...