Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,036.00 +0.25 (+0.01%) Dow Futures
32,759.00 -15.00 (-0.05%) Nasdaq Futures
12,875.25 +8.00 (+0.06%) Russell 2000 Futures
1,794.50 +1.20 (+0.07%) Crude Oil
69.50 +0.17 (+0.25%) Gold
1,946.30 +5.20 (+0.27%)
Trust Alliance Information Development Inc.Ltd.Shanghai (300469.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
As of 09:26AM CST. Market open.
Advertisement
Advertisement
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | 16.22 | 18.45 | 16.02 | 17.69 | 17.69 | 12,951,294 |
| Mar 20, 2023 | 16.63 | 16.83 | 16.06 | 16.12 | 16.12 | 4,845,708 |
| Mar 17, 2023 | 16.39 | 16.89 | 16.39 | 16.62 | 16.62 | 5,344,514 |
| Mar 16, 2023 | 16.42 | 16.70 | 16.26 | 16.46 | 16.46 | 4,111,668 |
| Mar 15, 2023 | 16.31 | 16.84 | 16.23 | 16.50 | 16.50 | 6,187,046 |
| Mar 14, 2023 | 15.91 | 16.47 | 15.86 | 16.32 | 16.32 | 6,561,000 |
| Mar 13, 2023 | 15.68 | 16.08 | 15.38 | 16.00 | 16.00 | 4,145,224 |
| Mar 10, 2023 | 15.53 | 15.80 | 15.40 | 15.69 | 15.69 | 3,770,690 |
| Mar 09, 2023 | 15.62 | 15.83 | 15.34 | 15.52 | 15.52 | 5,304,300 |
| Mar 08, 2023 | 15.65 | 15.87 | 15.49 | 15.64 | 15.64 | 3,490,114 |
| Mar 07, 2023 | 16.06 | 16.52 | 15.46 | 15.49 | 15.49 | 6,811,960 |
| Mar 06, 2023 | 15.71 | 16.50 | 15.58 | 16.04 | 16.04 | 8,043,127 |
| Mar 03, 2023 | 15.80 | 15.90 | 15.40 | 15.62 | 15.62 | 3,426,200 |
| Mar 02, 2023 | 15.85 | 16.00 | 15.62 | 15.79 | 15.79 | 4,541,675 |
| Mar 01, 2023 | 15.21 | 15.95 | 15.10 | 15.83 | 15.83 | 7,853,115 |
| Feb 28, 2023 | 15.25 | 15.68 | 15.08 | 15.28 | 15.28 | 3,967,298 |
| Feb 27, 2023 | 15.17 | 15.40 | 14.83 | 15.04 | 15.04 | 3,296,888 |
| Feb 24, 2023 | 15.08 | 15.49 | 15.02 | 15.28 | 15.28 | 3,948,462 |
| Feb 23, 2023 | 15.50 | 15.78 | 15.00 | 15.16 | 15.16 | 7,445,024 |
| Feb 22, 2023 | 14.62 | 16.18 | 14.53 | 15.30 | 15.30 | 9,359,318 |
| Feb 21, 2023 | 14.71 | 14.94 | 14.60 | 14.70 | 14.70 | 2,154,030 |
| Feb 20, 2023 | 14.74 | 14.86 | 14.55 | 14.70 | 14.70 | 2,620,720 |
| Feb 17, 2023 | 14.96 | 15.04 | 14.60 | 14.69 | 14.69 | 3,006,314 |
| Feb 16, 2023 | 15.19 | 15.48 | 14.80 | 14.96 | 14.96 | 4,328,016 |
| Feb 15, 2023 | 14.95 | 15.14 | 14.87 | 15.05 | 15.05 | 2,404,747 |
| Feb 14, 2023 | 15.00 | 15.12 | 14.89 | 14.93 | 14.93 | 1,912,850 |
| Feb 13, 2023 | 14.95 | 15.07 | 14.85 | 15.01 | 15.01 | 2,146,698 |
| Feb 10, 2023 | 15.08 | 15.19 | 14.89 | 14.95 | 14.95 | 2,573,030 |
| Feb 09, 2023 | 14.82 | 15.10 | 14.73 | 14.99 | 14.99 | 2,437,798 |
| Feb 08, 2023 | 14.90 | 15.05 | 14.70 | 14.83 | 14.83 | 2,308,182 |
| Feb 07, 2023 | 14.89 | 15.15 | 14.88 | 14.94 | 14.94 | 2,280,162 |
| Feb 06, 2023 | 15.01 | 15.18 | 14.80 | 15.02 | 15.02 | 3,704,832 |
| Feb 03, 2023 | 15.10 | 15.26 | 14.82 | 15.01 | 15.01 | 5,185,739 |
| Feb 02, 2023 | 14.64 | 15.91 | 14.64 | 15.16 | 15.16 | 10,601,977 |
| Feb 01, 2023 | 14.60 | 14.86 | 14.47 | 14.77 | 14.77 | 3,790,440 |
| Jan 31, 2023 | 14.50 | 14.99 | 14.29 | 14.60 | 14.60 | 6,159,433 |
| Jan 30, 2023 | 14.47 | 14.66 | 14.25 | 14.33 | 14.33 | 6,204,655 |
| Jan 20, 2023 | 14.37 | 14.99 | 14.09 | 14.42 | 14.42 | 11,988,403 |
| Jan 19, 2023 | 14.55 | 14.99 | 13.88 | 14.23 | 14.23 | 13,618,773 |
| Jan 18, 2023 | 13.40 | 13.55 | 13.34 | 13.47 | 13.47 | 1,158,156 |
| Jan 17, 2023 | 13.60 | 13.68 | 13.37 | 13.39 | 13.39 | 1,144,700 |
| Jan 16, 2023 | 13.46 | 13.63 | 13.38 | 13.60 | 13.60 | 1,149,400 |
| Jan 13, 2023 | 13.43 | 13.65 | 13.37 | 13.46 | 13.46 | 1,318,500 |
| Jan 12, 2023 | 13.51 | 13.60 | 13.33 | 13.50 | 13.50 | 1,114,300 |
| Jan 11, 2023 | 13.60 | 13.80 | 13.40 | 13.42 | 13.42 | 2,073,537 |
| Jan 10, 2023 | 13.80 | 13.88 | 13.60 | 13.66 | 13.66 | 2,183,930 |
| Jan 09, 2023 | 13.95 | 14.11 | 13.63 | 13.74 | 13.74 | 3,277,096 |
| Jan 06, 2023 | 14.68 | 14.82 | 13.90 | 13.97 | 13.97 | 6,463,024 |
| Jan 05, 2023 | 13.13 | 15.08 | 13.08 | 14.52 | 14.52 | 11,343,408 |
| Jan 04, 2023 | 12.88 | 13.16 | 12.86 | 13.12 | 13.12 | 2,169,200 |
| Jan 03, 2023 | 12.24 | 12.96 | 12.17 | 12.88 | 12.88 | 2,318,436 |
| Dec 30, 2022 | 12.29 | 12.41 | 12.22 | 12.22 | 12.22 | 718,940 |
| Dec 29, 2022 | 12.01 | 12.30 | 12.01 | 12.28 | 12.28 | 654,772 |
| Dec 28, 2022 | 12.26 | 12.30 | 12.07 | 12.12 | 12.12 | 1,016,648 |
| Dec 27, 2022 | 12.29 | 12.42 | 12.20 | 12.26 | 12.26 | 1,041,028 |
| Dec 26, 2022 | 12.17 | 12.34 | 12.07 | 12.26 | 12.26 | 915,274 |
| Dec 23, 2022 | 12.00 | 12.24 | 11.85 | 12.07 | 12.07 | 1,556,574 |
| Dec 22, 2022 | 12.27 | 12.38 | 11.97 | 12.00 | 12.00 | 1,498,400 |
| Dec 21, 2022 | 12.39 | 12.40 | 12.20 | 12.26 | 12.26 | 910,588 |
| Dec 20, 2022 | 12.47 | 12.64 | 12.30 | 12.34 | 12.34 | 1,122,800 |
| Dec 19, 2022 | 12.76 | 12.80 | 12.38 | 12.38 | 12.38 | 1,760,332 |
| Dec 16, 2022 | 12.77 | 12.85 | 12.58 | 12.76 | 12.76 | 1,287,832 |
| Dec 15, 2022 | 12.76 | 13.05 | 12.64 | 12.79 | 12.79 | 1,668,680 |
| Dec 14, 2022 | 12.82 | 12.98 | 12.77 | 12.87 | 12.87 | 1,509,800 |
| Dec 13, 2022 | 13.17 | 13.21 | 12.78 | 12.78 | 12.78 | 1,738,273 |
| Dec 12, 2022 | 13.09 | 13.18 | 12.83 | 13.17 | 13.17 | 1,701,842 |
| Dec 09, 2022 | 13.30 | 13.30 | 12.97 | 13.12 | 13.12 | 2,161,170 |
| Dec 08, 2022 | 13.53 | 13.70 | 13.13 | 13.25 | 13.25 | 3,045,808 |
| Dec 07, 2022 | 13.79 | 13.79 | 13.56 | 13.59 | 13.59 | 2,388,170 |
| Dec 06, 2022 | 14.07 | 14.11 | 13.76 | 13.79 | 13.79 | 1,506,306 |
| Dec 05, 2022 | 13.82 | 14.24 | 13.82 | 14.05 | 14.05 | 2,838,676 |
| Dec 02, 2022 | 13.81 | 13.98 | 13.70 | 13.83 | 13.83 | 1,656,816 |
| Dec 01, 2022 | 13.63 | 13.81 | 13.57 | 13.78 | 13.78 | 1,501,124 |
| Nov 30, 2022 | 13.88 | 13.90 | 13.51 | 13.54 | 13.54 | 1,906,794 |
| Nov 29, 2022 | 13.70 | 13.86 | 13.51 | 13.84 | 13.84 | 1,567,435 |
| Nov 28, 2022 | 13.82 | 14.03 | 13.64 | 13.66 | 13.66 | 1,897,794 |
| Nov 25, 2022 | 14.18 | 14.40 | 13.77 | 14.04 | 14.04 | 3,725,970 |
| Nov 24, 2022 | 13.58 | 14.19 | 13.47 | 14.00 | 14.00 | 4,575,208 |
| Nov 23, 2022 | 13.85 | 13.88 | 13.45 | 13.61 | 13.61 | 1,999,742 |
| Nov 22, 2022 | 14.15 | 14.30 | 13.78 | 13.81 | 13.81 | 2,178,270 |
| Nov 21, 2022 | 14.01 | 14.22 | 13.76 | 14.15 | 14.15 | 2,534,670 |
| Nov 18, 2022 | 14.44 | 14.60 | 14.06 | 14.07 | 14.07 | 3,084,192 |
| Nov 17, 2022 | 14.43 | 14.48 | 14.18 | 14.46 | 14.46 | 2,187,903 |
| Nov 16, 2022 | 14.70 | 14.89 | 14.24 | 14.38 | 14.38 | 3,895,820 |
| Nov 15, 2022 | 14.64 | 14.89 | 14.50 | 14.66 | 14.66 | 6,693,830 |
| Nov 14, 2022 | 14.23 | 14.98 | 14.18 | 14.68 | 14.68 | 9,708,210 |
| Nov 11, 2022 | 14.30 | 14.44 | 13.95 | 14.27 | 14.27 | 4,116,452 |
| Nov 10, 2022 | 14.12 | 14.34 | 13.90 | 14.15 | 14.15 | 2,695,318 |
| Nov 09, 2022 | 14.28 | 14.28 | 13.92 | 14.12 | 14.12 | 1,651,294 |
| Nov 08, 2022 | 14.18 | 14.30 | 13.88 | 14.21 | 14.21 | 2,246,484 |
| Nov 07, 2022 | 13.94 | 14.37 | 13.90 | 14.11 | 14.11 | 3,025,884 |
| Nov 04, 2022 | 14.05 | 14.14 | 13.78 | 14.01 | 14.01 | 2,934,353 |
| Nov 03, 2022 | 14.00 | 14.57 | 13.82 | 14.07 | 14.07 | 3,168,476 |
| Nov 02, 2022 | 14.37 | 14.38 | 13.80 | 14.07 | 14.07 | 3,003,648 |
| Nov 01, 2022 | 14.38 | 14.42 | 14.00 | 14.14 | 14.14 | 3,285,488 |
| Oct 31, 2022 | 13.99 | 14.59 | 13.92 | 14.45 | 14.45 | 3,815,570 |
| Oct 28, 2022 | 14.30 | 14.38 | 13.91 | 14.03 | 14.03 | 2,170,955 |
| Oct 27, 2022 | 14.01 | 14.58 | 14.01 | 14.23 | 14.23 | 2,735,012 |
| Oct 26, 2022 | 13.89 | 14.19 | 13.74 | 14.10 | 14.10 | 2,679,464 |
| Oct 25, 2022 | 13.66 | 14.08 | 13.51 | 13.74 | 13.74 | 2,173,582 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
