Beijing Transtrue Technology Inc Class A 002771
SZSE · China · Electronic Technology
CNY 13.64-0.38 (-2.71%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.64 | -2.71% | CNY 14.03 | CNY 14.10 | CNY 13.62 | 6.77M |
| 2026-09-29 | CNY 14.02 | +5.41% | CNY 13.29 | CNY 14.18 | CNY 13.22 | 8.80M |
| 2026-09-28 | CNY 13.30 | -1.85% | CNY 13.56 | CNY 13.59 | CNY 13.25 | 5.34M |
| 2026-09-24 | CNY 13.55 | -0.81% | CNY 13.62 | CNY 13.78 | CNY 13.50 |
| 4.54M |
| 2026-09-23 | CNY 13.66 | -1.30% | CNY 13.71 | CNY 13.83 | CNY 13.45 | 5.83M |
| 2026-09-22 | CNY 13.84 | -0.43% | CNY 13.99 | CNY 14.26 | CNY 13.68 | 7.13M |
| 2026-09-21 | CNY 13.90 | +0.36% | CNY 13.83 | CNY 14.05 | CNY 13.70 | 8.59M |
| 2026-09-18 | CNY 13.85 | +1.61% | CNY 13.70 | CNY 14.01 | CNY 13.65 | 6.52M |
| 2026-09-17 | CNY 13.63 | -0.66% | CNY 13.76 | CNY 13.93 | CNY 13.61 | 6.06M |
| 2026-09-16 | CNY 13.72 | -1.79% | CNY 13.88 | CNY 14.12 | CNY 13.69 | 9.86M |
| 2026-09-15 | CNY 13.97 | -5.74% | CNY 14.89 | CNY 14.94 | CNY 13.91 | 13.84M |
| 2026-09-14 | CNY 14.82 | +7.47% | CNY 13.80 | CNY 14.99 | CNY 13.80 | 15.50M |
| 2026-09-11 | CNY 13.79 | -3.02% | CNY 14.05 | CNY 14.16 | CNY 13.60 | 6.47M |
| 2026-09-10 | CNY 14.22 | -2.00% | CNY 14.52 | CNY 14.52 | CNY 14.18 | 5.63M |
| 2026-09-09 | CNY 14.51 | -1.76% | CNY 14.78 | CNY 14.95 | CNY 14.44 | 7.73M |
| 2026-09-08 | CNY 14.77 | -0.40% | CNY 14.87 | CNY 15.28 | CNY 14.59 | 11.01M |
| 2026-09-07 | CNY 14.83 | +6.61% | CNY 13.90 | CNY 14.88 | CNY 13.89 | 14.17M |
| 2026-09-04 | CNY 13.91 | -1.35% | CNY 14.29 | CNY 14.29 | CNY 13.79 | 8.72M |
| 2026-09-03 | CNY 14.10 | 0.00% | CNY 14.13 | CNY 14.57 | CNY 14.02 | 9.96M |
| 2026-09-02 | CNY 14.10 | +1.81% | CNY 13.69 | CNY 14.23 | CNY 13.67 | 11.44M |
| 2026-09-01 | CNY 13.85 | -0.14% | CNY 13.76 | CNY 14.03 | CNY 13.63 | 12.57M |
| 2026-08-31 | CNY 13.87 | +5.08% | CNY 12.90 | CNY 13.96 | CNY 12.89 | 21.89M |
| 2026-08-28 | CNY 13.20 | +5.35% | CNY 12.64 | CNY 13.78 | CNY 12.55 | 20.46M |
| 2026-08-27 | CNY 12.53 | +1.62% | CNY 12.33 | CNY 12.64 | CNY 12.25 | 5.39M |
| 2026-08-26 | CNY 12.33 | -0.32% | CNY 12.30 | CNY 12.49 | CNY 12.18 | 4.14M |
| 2026-08-25 | CNY 12.37 | +1.73% | CNY 12.00 | CNY 12.45 | CNY 11.88 | 6.10M |
| 2026-08-24 | CNY 12.16 | -1.30% | CNY 12.50 | CNY 12.53 | CNY 12.04 | 3.55M |
| 2026-08-21 | CNY 12.32 | -1.04% | CNY 12.35 | CNY 12.44 | CNY 12.14 | 3.67M |
| 2026-08-20 | CNY 12.45 | +1.22% | CNY 12.49 | CNY 12.62 | CNY 12.25 | 3.67M |
| 2026-08-19 | CNY 12.30 | -4.73% | CNY 12.84 | CNY 12.84 | CNY 12.28 | 4.61M |
| 2026-08-18 | CNY 12.91 | -1.38% | CNY 12.97 | CNY 13.01 | CNY 12.65 | 4.90M |
| 2026-08-17 | CNY 13.09 | +1.08% | CNY 12.95 | CNY 13.09 | CNY 12.75 | 4.64M |
| 2026-08-14 | CNY 12.95 | +0.15% | CNY 12.92 | CNY 13.07 | CNY 12.70 | 4.47M |
| 2026-08-13 | CNY 12.93 | -1.30% | CNY 13.18 | CNY 13.35 | CNY 12.93 | 6.60M |
| 2026-08-12 | CNY 13.10 | +1.71% | CNY 12.98 | CNY 13.25 | CNY 12.88 | 5.06M |
| 2026-08-11 | CNY 12.88 | -0.23% | CNY 12.90 | CNY 13.02 | CNY 12.63 | 3.78M |
| 2026-08-10 | CNY 12.91 | +1.33% | CNY 12.74 | CNY 12.95 | CNY 12.60 | 4.84M |
| 2026-08-07 | CNY 12.74 | -1.55% | CNY 12.88 | CNY 12.88 | CNY 12.43 | 6.43M |
| 2026-08-06 | CNY 12.94 | -0.54% | CNY 12.94 | CNY 13.20 | CNY 12.66 | 7.42M |
| 2026-08-05 | CNY 13.01 | +0.93% | CNY 12.79 | CNY 13.47 | CNY 12.78 | 10.26M |
| 2026-08-04 | CNY 12.89 | +4.63% | CNY 12.44 | CNY 12.93 | CNY 12.43 | 7.91M |
| 2026-08-03 | CNY 12.32 | +3.53% | CNY 12.00 | CNY 12.33 | CNY 11.95 | 7.28M |
| 2026-07-31 | CNY 11.90 | +4.29% | CNY 11.55 | CNY 12.04 | CNY 11.51 | 9.27M |
| 2026-07-30 | CNY 11.41 | -2.56% | CNY 11.57 | CNY 11.92 | CNY 11.36 | 7.85M |
| 2026-07-29 | CNY 11.71 | -0.09% | CNY 11.68 | CNY 11.85 | CNY 11.48 | 7.34M |
| 2026-07-28 | CNY 11.72 | +0.60% | CNY 11.60 | CNY 11.90 | CNY 11.51 | 5.83M |
| 2026-07-27 | CNY 11.65 | +3.37% | CNY 11.20 | CNY 11.80 | CNY 11.13 | 6.99M |
| 2026-07-24 | CNY 11.27 | -3.18% | CNY 11.42 | CNY 11.54 | CNY 11.14 | 6.65M |
| 2026-07-23 | CNY 11.64 | +2.37% | CNY 11.27 | CNY 11.65 | CNY 11.24 | 8.37M |
| 2026-07-22 | CNY 11.37 | -0.52% | CNY 11.45 | CNY 11.80 | CNY 11.26 | 7.64M |
| 2026-07-21 | CNY 11.43 | +0.88% | CNY 11.28 | CNY 11.43 | CNY 10.44 | 12.03M |
| 2026-07-20 | CNY 11.33 | -2.24% | CNY 11.67 | CNY 12.08 | CNY 11.10 | 9.75M |
| 2026-07-17 | CNY 11.59 | -5.23% | CNY 12.11 | CNY 12.54 | CNY 11.51 | 10.34M |
| 2026-07-16 | CNY 12.23 | +4.09% | CNY 11.69 | CNY 12.76 | CNY 11.56 | 12.85M |
| 2026-07-15 | CNY 11.75 | -1.67% | CNY 11.84 | CNY 12.24 | CNY 11.65 | 7.86M |
| 2026-07-14 | CNY 11.95 | -2.29% | CNY 12.15 | CNY 12.29 | CNY 11.44 | 11.49M |
| 2026-07-13 | CNY 12.23 | -7.35% | CNY 13.03 | CNY 13.29 | CNY 12.17 | 9.41M |
| 2026-07-10 | CNY 13.20 | -0.90% | CNY 13.21 | CNY 13.95 | CNY 13.11 | 12.51M |
| 2026-07-09 | CNY 13.32 | +0.76% | CNY 13.23 | CNY 13.33 | CNY 12.90 | 10.31M |
| 2026-07-08 | CNY 13.22 | -2.15% | CNY 13.66 | CNY 14.09 | CNY 12.90 | 12.92M |
| 2026-07-07 | CNY 13.51 | -5.46% | CNY 14.22 | CNY 14.43 | CNY 13.01 | 18.48M |
| 2026-07-06 | CNY 14.29 | +3.03% | CNY 13.75 | CNY 14.59 | CNY 13.53 | 28.61M |
| 2026-07-03 | CNY 13.87 | +9.99% | CNY 12.75 | CNY 13.87 | CNY 12.61 | 19.24M |
| 2026-07-02 | CNY 12.61 | +1.69% | CNY 12.26 | CNY 13.20 | CNY 12.18 | 14.88M |
| 2026-07-01 | CNY 12.40 | +0.98% | CNY 12.24 | CNY 12.65 | CNY 12.13 | 10.05M |
| 2026-06-30 | CNY 12.28 | +0.33% | CNY 12.18 | CNY 12.43 | CNY 12.00 | 7.68M |
| 2026-06-29 | CNY 12.24 | -2.31% | CNY 12.49 | CNY 12.75 | CNY 12.01 | 8.20M |
| 2026-06-26 | CNY 12.53 | -4.93% | CNY 13.20 | CNY 13.22 | CNY 12.48 | 9.31M |
| 2026-06-25 | CNY 13.18 | -4.91% | CNY 13.71 | CNY 13.85 | CNY 13.12 | 11.29M |
| 2026-06-24 | CNY 13.86 | -4.35% | CNY 14.42 | CNY 14.42 | CNY 13.66 | 11.17M |
| 2026-06-23 | CNY 14.49 | +0.76% | CNY 14.38 | CNY 14.99 | CNY 14.38 | 11.87M |
| 2026-06-22 | CNY 14.38 | +1.55% | CNY 14.20 | CNY 14.38 | CNY 13.73 | 11.45M |
| 2026-06-18 | CNY 14.16 | -2.68% | CNY 14.55 | CNY 14.55 | CNY 14.00 | 9.59M |
| 2026-06-17 | CNY 14.55 | -2.02% | CNY 14.63 | CNY 14.77 | CNY 14.44 | 10.13M |
| 2026-06-16 | CNY 14.85 | +1.85% | CNY 14.59 | CNY 15.48 | CNY 14.10 | 20.62M |
| 2026-06-15 | CNY 14.58 | 0.00% | CNY 14.66 | CNY 15.22 | CNY 14.41 | 12.32M |
| 2026-06-12 | CNY 14.58 | -3.89% | CNY 15.45 | CNY 15.52 | CNY 14.52 | 12.57M |
| 2026-06-11 | CNY 15.17 | -5.19% | CNY 15.75 | CNY 15.94 | CNY 14.98 | 13.61M |
| 2026-06-10 | CNY 16.00 | -5.44% | CNY 16.80 | CNY 16.88 | CNY 15.86 | 21.18M |
| 2026-06-09 | CNY 16.92 | +10.01% | CNY 15.69 | CNY 16.92 | CNY 15.03 | 10.73M |
| 2026-06-08 | CNY 15.38 | -5.59% | CNY 15.50 | CNY 16.09 | CNY 15.06 | 12.93M |
| 2026-06-05 | CNY 16.29 | +0.18% | CNY 16.19 | CNY 17.02 | CNY 16.09 | 15.68M |
| 2026-06-04 | CNY 16.26 | -2.87% | CNY 16.60 | CNY 16.60 | CNY 15.96 | 15.68M |
| 2026-06-03 | CNY 16.74 | -2.28% | CNY 16.96 | CNY 17.33 | CNY 16.50 | 21.76M |
| 2026-06-02 | CNY 17.13 | -3.66% | CNY 17.29 | CNY 17.70 | CNY 16.96 | 25.27M |
| 2026-06-01 | CNY 17.78 | +1.72% | CNY 17.01 | CNY 17.98 | CNY 16.81 | 34.80M |
| 2026-05-29 | CNY 17.48 | +4.55% | CNY 16.43 | CNY 17.85 | CNY 16.43 | 47.03M |
| 2026-05-28 | CNY 16.72 | +1.39% | CNY 16.87 | CNY 17.00 | CNY 16.15 | 56.01M |
| 2026-05-27 | CNY 16.49 | +10.01% | CNY 15.31 | CNY 16.49 | CNY 15.10 | 35.07M |
| 2026-05-26 | CNY 14.99 | +9.98% | CNY 13.55 | CNY 14.99 | CNY 13.45 | 26.55M |