300469.SZ - Trust Alliance Information Development Inc.Ltd.Shanghai

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 202323.7025.0023.3224.5824.587,811,724
May 31, 202323.5023.8723.0223.8023.806,428,128
May 30, 202322.2522.9721.5022.9722.975,162,812
May 29, 202323.1223.1222.2222.5922.593,671,964
May 26, 202322.4623.1022.1722.8322.833,881,100
May 25, 202322.4622.7921.9022.4722.475,030,178
May 24, 202323.5923.5921.9622.6022.605,841,225
May 23, 202324.2024.6623.2123.5923.595,741,880
May 22, 202324.2024.4223.5223.7423.743,524,746
May 19, 202324.2324.4923.1524.0024.005,726,636
May 18, 202324.1125.1724.0024.4924.497,688,898
May 17, 202322.9124.2322.9124.1024.107,269,328
May 16, 202324.9825.7523.2923.5523.5511,222,711
May 15, 202326.5027.0224.2024.9724.9714,048,938
May 12, 202324.8027.9824.8026.6226.6217,334,791
May 11, 202325.6626.5024.5024.8524.8513,037,073
May 10, 202325.2327.2724.3926.1526.1515,726,259
May 09, 202324.4126.7424.4125.2725.2717,436,446
May 08, 202322.0025.1021.9524.4124.4113,440,782
May 05, 202321.8922.3521.4821.9721.975,886,890
May 04, 202320.7122.9820.6122.1022.1010,397,512
Apr 28, 202319.3720.7219.3720.4020.405,381,228
Apr 27, 202320.2020.7519.4019.6019.608,400,474
Apr 26, 202321.4522.3520.4120.7820.786,940,994
Apr 25, 202322.5722.5721.3021.4021.405,821,830
Apr 24, 202321.7023.1021.7022.5022.506,548,537
Apr 21, 202322.8023.1821.7022.0022.008,490,127
Apr 20, 202323.4823.6022.6622.9122.917,914,522
Apr 19, 202323.3724.4223.1523.4823.489,425,062
Apr 18, 202324.0125.3523.5123.7223.7213,873,358
Apr 17, 202322.9025.1622.2424.7524.7517,463,843
Apr 14, 202322.6123.8522.3023.3623.3610,682,130
Apr 13, 202322.9323.3022.2222.8422.8411,247,869
Apr 12, 202322.7124.1722.0023.5023.5018,025,664
Apr 11, 202321.1623.5520.8022.9222.9218,840,549
Apr 10, 202319.2022.6819.2021.9821.9825,420,891
Apr 07, 202318.7319.2918.6019.2019.208,463,422
Apr 06, 202318.1718.8817.9018.6918.699,236,117
Apr 04, 202317.9618.3017.7817.9017.906,359,378
Apr 03, 202317.5418.2117.2018.0518.057,068,580
Mar 31, 202317.6517.7517.2017.4117.418,311,846
Mar 30, 202318.1818.4917.6517.8017.808,720,205
Mar 29, 202318.2820.6917.9118.4918.4915,686,025
Mar 28, 202318.6418.6417.6917.8417.846,299,361
Mar 27, 202317.8918.7117.7918.7118.718,472,128
Mar 24, 202317.7618.3617.3118.0018.008,223,910
Mar 23, 202317.7317.9217.6017.7917.796,700,974
Mar 22, 202317.7317.9617.3817.7417.747,712,904
Mar 21, 202316.2218.4516.0217.6917.6912,951,294
Mar 20, 202316.6316.8316.0616.1216.124,845,708
Mar 17, 202316.3916.8916.3916.6216.625,344,514
Mar 16, 202316.4216.7016.2616.4616.464,111,668
Mar 15, 202316.3116.8416.2316.5016.506,187,046
Mar 14, 202315.9116.4715.8616.3216.326,561,000
Mar 13, 202315.6816.0815.3816.0016.004,145,224
Mar 10, 202315.5315.8015.4015.6915.693,770,690
Mar 09, 202315.6215.8315.3415.5215.525,304,300
Mar 08, 202315.6515.8715.4915.6415.643,490,114
Mar 07, 202316.0616.5215.4615.4915.496,811,960
Mar 06, 202315.7116.5015.5816.0416.048,043,127
Mar 03, 202315.8015.9015.4015.6215.623,426,200
Mar 02, 202315.8516.0015.6215.7915.794,541,675
Mar 01, 202315.2115.9515.1015.8315.837,853,115
Feb 28, 202315.2515.6815.0815.2815.283,967,298
Feb 27, 202315.1715.4014.8315.0415.043,296,888
Feb 24, 202315.0815.4915.0215.2815.283,948,462
Feb 23, 202315.5015.7815.0015.1615.167,445,024
Feb 22, 202314.6216.1814.5315.3015.309,359,318
Feb 21, 202314.7114.9414.6014.7014.702,154,030
Feb 20, 202314.7414.8614.5514.7014.702,620,720
Feb 17, 202314.9615.0414.6014.6914.693,006,314
Feb 16, 202315.1915.4814.8014.9614.964,328,016
Feb 15, 202314.9515.1414.8715.0515.052,404,747
Feb 14, 202315.0015.1214.8914.9314.931,912,850
Feb 13, 202314.9515.0714.8515.0115.012,146,698
Feb 10, 202315.0815.1914.8914.9514.952,573,030
Feb 09, 202314.8215.1014.7314.9914.992,437,798
Feb 08, 202314.9015.0514.7014.8314.832,308,182
Feb 07, 202314.8915.1514.8814.9414.942,280,162
Feb 06, 202315.0115.1814.8015.0215.023,704,832
Feb 03, 202315.1015.2614.8215.0115.015,185,739
Feb 02, 202314.6415.9114.6415.1615.1610,601,977
Feb 01, 202314.6014.8614.4714.7714.773,790,440
Jan 31, 202314.5014.9914.2914.6014.606,159,433
Jan 30, 202314.4714.6614.2514.3314.336,204,655
Jan 20, 202314.3714.9914.0914.4214.4211,988,403
Jan 19, 202314.5514.9913.8814.2314.2313,618,773
Jan 18, 202313.4013.5513.3413.4713.471,158,156
Jan 17, 202313.6013.6813.3713.3913.391,144,700
Jan 16, 202313.4613.6313.3813.6013.601,149,400
Jan 13, 202313.4313.6513.3713.4613.461,318,500
Jan 12, 202313.5113.6013.3313.5013.501,114,300
Jan 11, 202313.6013.8013.4013.4213.422,073,537
Jan 10, 202313.8013.8813.6013.6613.662,183,930
Jan 09, 202313.9514.1113.6313.7413.743,277,096
Jan 06, 202314.6814.8213.9013.9713.976,463,024
Jan 05, 202313.1315.0813.0814.5214.5211,343,408
Jan 04, 202312.8813.1612.8613.1213.122,169,200
Jan 03, 202312.2412.9612.1712.8812.882,318,436
Dec 30, 202212.2912.4112.2212.2212.22718,940
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...