Shanghai - Delayed Quote
CNY
Shenzhen Transsion Holdings Co., Ltd. (688036.SS)
57.50
+2.34
(+4.24%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
54.05
58.18
53.00
57.50
57.50
22,885,469
Oct 30, 2026
55.10
56.99
54.70
55.16
55.16
11,884,982
Oct 29, 2026
54.00
56.75
53.36
56.00
56.00
14,215,830
Oct 28, 2026
55.00
56.80
54.01
54.41
54.41
13,560,591
Oct 27, 2026
56.65
57.60
54.85
54.99
54.99
13,604,165
Oct 26, 2026
58.59
60.48
56.21
56.59
56.59
18,019,684
Oct 23, 2026
55.11
59.45
55.01
59.11
59.11
22,036,080
Oct 22, 2026
55.96
55.97
53.76
55.14
55.14
15,422,922
Oct 21, 2026
55.85
56.19
55.04
55.52
55.52
17,606,113
Oct 20, 2026
51.00
56.59
50.50
56.20
56.20
24,374,673
Oct 19, 2026
48.18
52.73
47.60
50.85
50.85
13,896,948
Oct 16, 2026
48.80
49.29
47.37
48.12
48.12
7,836,052
Oct 15, 2026
47.30
48.77
46.90
48.20
48.20
10,522,521
Oct 14, 2026
48.64
49.07
47.93
48.29
48.29
6,626,250
Oct 13, 2026
48.87
49.27
47.97
48.94
48.94
11,404,504
Oct 12, 2026
48.69
50.25
48.64
49.36
49.36
12,592,088
Oct 9, 2026
46.00
49.49
45.51
48.95
48.95
19,022,495
Oct 8, 2026
53.30
53.30
45.26
46.10
46.10
27,560,833
Sep 30, 2026
53.15
54.65
52.90
53.80
53.80
6,038,757
Sep 29, 2026
53.96
54.28
53.48
53.49
53.49
5,518,461
Sep 28, 2026
54.90
55.20
53.54
53.72
53.72
8,987,810
Sep 24, 2026
55.50
55.98
54.60
54.92
54.92
5,949,449
Sep 23, 2026
56.60
56.70
54.90
55.65
55.65
8,254,886
Sep 22, 2026
54.20
57.17
54.20
56.80
56.80
17,037,708
Sep 21, 2026
53.00
55.10
52.70
54.45
54.45
11,600,489
Sep 18, 2026
52.80
53.28
52.39
52.77
52.77
6,668,396
Sep 17, 2026
52.15
52.91
51.81
52.31
52.31
6,472,125
Sep 16, 2026
51.64
52.45
51.06
52.41
52.41
7,061,354
Sep 15, 2026
51.49
52.05
51.20
51.97
51.97
6,191,587
Sep 14, 2026
51.95
52.80
51.68
51.86
51.86
6,179,411
Sep 11, 2026
52.05
52.86
51.11
52.73
52.73
9,452,416
Sep 10, 2026
52.50
53.09
52.28
52.33
52.33
5,643,633
Sep 9, 2026
54.10
54.39
52.71
52.90
52.90
10,186,041
Sep 8, 2026
54.77
54.77
54.07
54.27
54.27
6,042,913
Sep 7, 2026
56.52
56.98
54.68
54.80
54.80
12,141,897
Sep 4, 2026
56.58
57.80
56.51
56.78
56.78
7,408,395
Sep 3, 2026
56.11
57.42
56.08
56.46
56.46
8,457,790
Sep 2, 2026
57.78
58.87
56.08
56.21
56.21
12,210,434
Sep 1, 2026
56.81
59.12
56.81
58.19
58.19
14,911,891
Aug 31, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
56.80
57.67
56.10
57.15
57.15
10,947,905
Aug 28, 2026
57.71
57.74
56.71
57.44
56.64
8,175,576
Aug 27, 2026
57.74
57.89
56.80
57.73
56.93
9,701,765
Aug 26, 2026
58.47
59.45
57.81
57.82
57.01
11,077,390
Aug 25, 2026
56.88
59.50
56.60
59.10
58.28
13,235,288
Aug 24, 2026
57.48
58.05
56.50
56.71
55.92
9,490,544
Aug 21, 2026
58.20
58.58
57.33
57.81
57.00
12,840,041
Aug 20, 2026
56.77
59.00
56.49
58.89
58.07
22,105,639
Aug 19, 2026
56.01
57.27
55.27
57.25
56.45
24,395,995
Aug 18, 2026
56.13
56.49
55.58
56.27
55.49
17,317,997
Aug 17, 2026
55.09
55.53
53.90
55.40
54.63
13,767,028
Aug 14, 2026
54.57
55.09
54.20
55.02
54.25
9,024,237
Aug 13, 2026
56.00
56.56
54.52
54.57
53.81
18,592,917
Aug 12, 2026
57.01
57.20
55.36
56.29
55.51
23,170,563
Aug 11, 2026
58.11
58.19
56.82
57.27
56.47
12,532,072
Aug 10, 2026
56.98
58.22
56.23
58.11
57.30
16,083,134
Aug 7, 2026
57.70
58.28
56.40
57.03
56.24
17,593,533
Aug 6, 2026
56.83
58.23
56.60
57.40
56.60
19,789,003
Aug 5, 2026
57.21
58.05
56.80
56.90
56.11
21,705,927
Aug 4, 2026
63.00
63.27
56.99
57.83
57.02
38,091,476
Aug 3, 2026
64.28
65.77
62.90
63.00
62.12
14,893,533
Jul 31, 2026
65.39
65.80
62.88
64.47
63.57
17,663,088
Jul 30, 2026
65.48
66.78
64.18
65.75
64.83
18,948,629
Jul 29, 2026
65.00
67.67
64.95
65.69
64.78
19,661,033
Jul 28, 2026
63.90
66.77
63.11
65.60
64.69
21,577,805
Jul 27, 2026
59.56
63.50
58.77
63.28
62.40
22,069,440
Jul 24, 2026
61.50
62.33
59.80
59.96
59.12
10,752,351
Jul 23, 2026
60.50
63.27
59.69
61.78
60.92
19,866,057
Jul 22, 2026
59.21
62.66
58.90
60.05
59.21
24,080,426
Jul 21, 2026
61.90
62.00
58.30
59.96
59.12
24,724,842
Jul 20, 2026
64.78
64.96
58.61
61.05
60.20
33,151,178
Jul 17, 2026
66.00
67.99
61.66
62.28
61.41
28,637,231
Jul 16, 2026
62.00
68.51
61.41
65.43
64.52
33,491,527
Jul 15, 2026
62.38
63.40
61.01
61.40
60.54
18,287,239
Jul 14, 2026
64.43
65.12
61.38
62.40
61.53
17,388,710
Jul 13, 2026
66.70
67.50
63.93
64.43
63.53
20,781,054
Jul 10, 2026
66.40
71.58
64.66
68.50
67.55
35,608,504
Jul 9, 2026
62.09
67.25
61.98
66.37
65.45
28,815,731
Jul 8, 2026
63.93
64.98
61.80
62.25
61.38
16,234,857
Jul 7, 2026
60.15
66.32
59.90
63.78
62.89
33,370,638
Jul 6, 2026
60.50
61.12
59.35
60.60
59.76
16,489,163
Jul 3, 2026
56.05
61.68
56.05
60.26
59.42
23,688,152
Jul 2, 2026
55.30
58.90
54.98
56.65
55.86
23,264,117
Jul 1, 2026
58.99
59.20
54.92
54.98
54.21
20,257,099
Jun 30, 2026
56.72
60.15
56.60
58.95
58.13
16,052,750
Jun 29, 2026
56.45
57.33
54.47
57.00
56.21
15,216,315
Jun 26, 2026
55.24
57.72
54.37
56.81
56.02
16,225,767
Jun 25, 2026
53.40
56.84
53.00
55.55
54.78
16,984,276
Jun 24, 2026
56.50
56.60
53.40
53.80
53.05
16,076,068
Jun 23, 2026
55.90
57.79
54.60
55.91
55.13
13,917,616
Jun 22, 2026
54.18
56.67
53.26
55.82
55.04
19,558,342
Jun 18, 2026
55.65
56.50
53.00
53.51
52.76
16,128,276
Jun 17, 2026
54.02
56.18
53.62
55.92
55.14
10,586,725
Jun 16, 2026
53.75
54.85
53.32
54.57
53.81
8,875,384
Jun 15, 2026
53.69
54.66
52.89
53.72
52.97
9,198,584
Jun 12, 2026
53.98
54.30
53.20
53.67
52.92
10,401,507
Jun 11, 2026
53.22
53.88
52.57
53.17
52.43
9,724,605
Jun 10, 2026
55.85
55.85
53.25
53.40
52.66
12,726,514
Jun 9, 2026
57.86
58.00
55.17
56.35
55.57
10,433,306
Jun 8, 2026
58.27
60.00
56.25
56.77
55.98
15,390,789
Jun 5, 2026
59.74
61.65
58.22
60.60
59.76
12,310,093
Jun 4, 2026
62.00
62.12
59.27
59.72
58.89
14,441,520
Jun 3, 2026
61.50
65.34
61.20
62.88
62.00
20,736,946
Jun 2, 2026
62.17
62.73
60.53
62.26
61.39
11,352,400
Jun 1, 2026
59.61
63.49
59.30
62.00
61.14
17,852,707
May 29, 2026
60.71
61.37
58.55
60.20
59.36
16,630,353
May 28, 2026
61.49
62.15
59.15
60.73
59.88
13,884,214
May 27, 2026
62.81
63.50
60.92
61.55
60.69
13,175,394
May 26, 2026
62.66
64.38
62.26
62.90
62.02
11,778,234
May 25, 2026
63.54
64.10
60.97
63.38
62.50
17,757,185
May 22, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
62.38
64.11
62.00
63.36
62.48
12,813,561
May 21, 2026
63.83
65.10
62.80
62.94
61.18
20,358,149
May 20, 2026
66.00
66.01
63.70
64.22
62.42
19,072,047
May 19, 2026
62.82
66.10
62.65
66.02
64.17
31,163,948
May 18, 2026
60.69
62.62
59.70
62.45
60.70
20,968,670
May 15, 2026
59.50
62.00
58.25
60.70
59.00
23,595,207
May 14, 2026
59.47
60.74
58.31
59.52
57.85
16,131,981
May 13, 2026
58.31
59.40
57.71
59.33
57.67
11,911,943
May 12, 2026
59.00
59.18
58.04
58.30
56.67
10,107,562
May 11, 2026
57.50
59.73
57.12
59.31
57.65
18,195,932
May 8, 2026
57.57
58.14
57.02
57.42
55.81
9,583,834
May 7, 2026
58.13
58.50
57.09
57.57
55.96
13,582,291
May 6, 2026
57.75
58.99
57.11
58.11
56.48
15,766,921
Apr 30, 2026
58.20
58.80
56.96
57.75
56.13
13,792,586
Apr 29, 2026
59.00
59.80
57.77
58.44
56.80
13,480,007
Apr 28, 2026
60.77
62.46
58.36
58.69
57.05
29,585,556
Apr 27, 2026
54.45
59.17
53.45
57.80
56.18
22,773,589
Apr 24, 2026
54.28
55.36
54.01
54.38
52.86
8,979,030
Apr 23, 2026
55.40
55.67
53.85
54.46
52.93
11,081,969
Apr 22, 2026
52.11
55.70
51.85
55.35
53.80
20,309,983
Apr 21, 2026
52.69
52.80
51.77
52.50
51.03
7,954,677
Apr 20, 2026
52.78
53.50
51.70
52.87
51.39
7,172,023
Apr 17, 2026
53.60
53.60
52.25
52.53
51.06
10,043,381
Apr 16, 2026
52.21
54.07
52.16
53.69
52.19
10,723,200
Apr 15, 2026
52.40
53.42
52.11
52.16
50.70
7,733,216
Apr 14, 2026
52.05
52.70
51.42
52.12
50.66
5,816,755
Apr 13, 2026
52.40
52.40
51.04
51.96
50.50
7,308,666
Apr 10, 2026
52.54
53.35
52.33
52.74
51.26
6,274,234
Apr 9, 2026
53.10
53.31
52.02
52.17
50.71
8,483,322
Apr 8, 2026
52.53
53.90
52.12
53.61
52.11
9,492,338
Apr 7, 2026
51.36
51.90
51.12
51.50
50.06
4,506,484
Apr 3, 2026
52.81
53.20
51.33
51.60
50.15
5,562,234
Apr 2, 2026
54.12
54.60
52.51
52.96
51.48
8,568,765
Apr 1, 2026
55.89
56.06
54.00
54.51
52.98
9,860,736
Mar 31, 2026
54.40
57.42
54.00
54.85
53.31
13,246,656
Mar 30, 2026
55.80
56.83
52.80
54.20
52.68
14,109,170
Mar 27, 2026
55.42
57.73
55.22
56.89
55.30
12,798,469
Mar 26, 2026
55.17
57.92
55.16
55.52
53.96
17,132,714
Mar 25, 2026
53.01
56.17
53.01
55.55
53.99
12,718,611
Mar 24, 2026
51.82
53.55
51.22
53.35
51.85
10,526,000
Mar 23, 2026
52.53
53.39
50.80
50.99
49.56
10,980,836
Mar 20, 2026
54.08
55.34
53.32
53.33
51.84
9,417,530
Mar 19, 2026
54.61
55.02
53.63
53.74
52.23
8,308,666
Mar 18, 2026
56.12
56.49
54.39
55.12
53.58
11,410,985
Mar 17, 2026
57.30
57.61
56.07
56.14
54.57
10,043,662
Mar 16, 2026
57.94
58.73
56.91
57.23
55.63
7,851,238
Mar 13, 2026
57.80
58.97
57.15
57.99
56.36
9,785,868
Mar 12, 2026
56.10
59.00
56.02
57.88
56.26
13,996,350
Mar 11, 2026
57.02
57.48
56.38
56.45
54.87
9,102,052
Mar 10, 2026
57.90
58.16
57.23
57.38
55.77
8,271,469
Mar 9, 2026
57.30
57.67
56.47
57.29
55.68
15,262,141
Mar 6, 2026
53.43
61.16
52.82
59.50
57.83
28,399,092
Mar 5, 2026
54.00
54.18
53.40
53.67
52.17
7,976,781
Mar 4, 2026
53.60
54.04
52.53
53.15
51.66
9,813,628
Mar 3, 2026
55.13
56.19
53.73
54.08
52.56
13,178,927
Mar 2, 2026
57.11
57.15
53.90
55.17
53.62
15,775,735
Feb 27, 2026
57.77
58.81
57.76
57.81
56.19
7,899,195
Feb 26, 2026
58.10
58.25
57.27
57.72
56.10
7,806,881
Feb 25, 2026
58.40
58.87
58.13
58.25
56.62
5,937,586
Feb 24, 2026
58.90
59.00
58.12
58.47
56.83
6,370,278
Feb 13, 2026
59.31
60.07
58.63
58.63
56.99
6,242,236
Feb 12, 2026
60.52
60.87
59.57
59.64
57.97
8,231,533
Feb 11, 2026
60.80
61.68
60.55
60.70
59.00
8,007,648
Feb 10, 2026
60.62
61.57
60.03
60.85
59.14
8,724,453
Feb 9, 2026
60.80
61.07
59.90
60.41
58.72
7,452,826
Feb 6, 2026
60.66
61.29
60.10
60.50
58.80
8,153,900
Feb 5, 2026
58.30
61.98
58.00
61.33
59.61
19,526,672
Feb 4, 2026
58.16
58.41
57.07
58.30
56.67
9,024,510
Feb 3, 2026
58.18
58.95
57.93
58.43
56.79
7,763,944
Feb 2, 2026
57.75
58.99
57.60
58.14
56.51
9,814,168
Jan 30, 2026
59.59
59.78
57.70
58.13
56.50
16,407,673
Jan 29, 2026
60.55
61.19
59.07
60.51
58.81
11,085,477
Jan 28, 2026
61.82
62.26
60.60
60.76
59.06
12,455,534
Jan 27, 2026
61.73
62.47
60.06
62.05
60.31
13,799,554
Jan 26, 2026
63.75
63.75
61.58
61.73
60.00
15,939,644
Jan 23, 2026
62.17
64.55
62.10
63.75
61.96
17,684,835
Jan 22, 2026
61.97
63.16
61.65
62.17
60.43
11,967,279
Jan 21, 2026
62.10
62.49
61.54
61.70
59.97
13,388,941
Jan 20, 2026
64.76
65.02
62.08
62.13
60.39
18,356,795
Jan 19, 2026
66.02
66.02
64.44
64.99
63.17
14,155,992
Jan 16, 2026
66.80
67.65
65.78
66.20
64.34
17,562,876
Jan 15, 2026
68.55
69.19
66.43
66.90
65.02
17,416,960
Jan 14, 2026
68.06
70.95
68.06
68.55
66.63
20,108,338
Jan 13, 2026
71.51
71.79
67.81
67.85
65.95
18,107,816
Jan 12, 2026
68.05
72.00
67.85
71.47
69.47
21,135,372
Jan 9, 2026
66.79
68.42
66.60
68.20
66.29
14,319,671
Jan 8, 2026
66.87
68.10
65.30
67.01
65.13
14,700,234
Jan 7, 2026
68.78
68.80
66.50
66.87
65.00
16,303,485
Jan 6, 2026
67.45
69.12
67.40
69.03
67.10
12,177,348
Jan 5, 2026
66.16
67.87
66.16
67.64
65.74
10,604,271
Dec 31, 2025
68.01
68.30
66.15
66.16
64.31
8,853,667
Dec 30, 2025
67.09
67.97
66.50
67.62
65.72
7,170,953
Dec 29, 2025
66.80
68.04
66.41
67.25
65.37
10,266,318
Dec 26, 2025
67.50
67.58
66.73
67.11
65.23
8,426,923
Dec 25, 2025
68.86
68.95
67.60
67.63
65.73
11,747,098
Dec 24, 2025
68.34
69.23
67.50
69.10
67.16
8,797,442
Dec 23, 2025
70.08
70.49
67.89
68.27
66.36
12,316,027
Dec 22, 2025
71.00
71.62
69.80
70.70
68.72
10,198,312
Dec 19, 2025
69.45
72.50
68.90
71.39
69.39
14,648,878
Dec 18, 2025
69.00
70.75
68.63
69.41
67.46
9,854,097
Dec 17, 2025
68.20
69.88
67.70
69.46
67.51
10,819,077
Dec 16, 2025
68.99
69.90
68.01
68.32
66.41
10,111,104
Dec 15, 2025
68.70
70.30
67.22
69.15
67.21
14,700,351
Dec 12, 2025
65.00
69.50
64.54
69.01
67.08
27,311,041
Dec 11, 2025
66.79
66.88
65.36
65.36
63.53
12,934,001
Dec 10, 2025
66.01
67.23
65.28
66.97
65.09
12,079,220
Dec 9, 2025
68.43
68.43
66.28
66.70
64.83
13,574,622
Dec 8, 2025
67.47
69.61
67.08
68.36
66.44
20,866,676
Dec 5, 2025
68.37
68.70
66.87
67.41
65.52
15,463,045
Dec 4, 2025
69.12
69.80
67.35
68.70
66.77
20,693,101
Dec 3, 2025
73.50
74.00
69.51
69.82
67.86
36,833,744
Dec 2, 2025
72.03
76.20
70.99
76.08
73.95
53,411,588
Dec 1, 2025
64.21
72.28
64.21
70.14
68.17
41,982,893
Nov 28, 2025
63.55
64.39
63.03
64.11
62.31
8,074,180
Nov 27, 2025
64.70
65.35
63.38
63.60
61.82
13,526,554
Nov 26, 2025
65.75
66.49
64.66
65.07
63.25
13,271,727
Nov 25, 2025
64.46
66.79
64.00
65.80
63.96
14,027,196
Nov 24, 2025
66.37
66.46
63.93
64.39
62.59
14,536,970
Nov 21, 2025
60.61
66.94
60.60
65.19
63.36
31,800,242
Nov 20, 2025
62.23
62.85
61.28
61.35
59.63
7,894,418
Nov 19, 2025
62.64
63.00
61.44
62.06
60.32
9,866,246
Nov 18, 2025
64.15
64.52
62.22
62.24
60.50
13,537,030
Nov 17, 2025
64.49
64.83
63.69
64.49
62.68
8,372,350
Nov 14, 2025
64.82
66.20
64.82
64.86
63.04
10,688,565
Nov 13, 2025
65.79
65.96
64.51
64.99
63.17
14,463,565
Nov 12, 2025
67.28
67.29
65.77
65.85
64.00
9,906,884
Nov 11, 2025
67.65
67.65
66.61
67.39
65.50
8,680,584
Nov 10, 2025
67.50
67.50
65.33
67.26
65.37
17,051,164
Nov 7, 2025
70.30
70.30
66.88
67.58
65.69
21,253,203
Nov 6, 2025
70.13
71.00
68.92
70.68
68.70
15,404,095
Nov 5, 2025
73.00
73.11
70.01
70.13
68.16
17,861,031
Nov 4, 2025
75.23
76.13
73.47
73.57
71.51
8,773,014
Nov 3, 2025
76.21
76.21
74.50
75.88
73.75
9,721,843
