TRS Information Technology Co., Ltd. Class A 300229
SZSE · China · Technology Services
CNY 12.77-0.08 (-0.62%)
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 12.77 | -0.62% | CNY 12.90 | CNY 13.02 | CNY 12.71 | 9.88M |
| 2026-09-29 | CNY 12.85 | +2.47% | CNY 12.53 | CNY 12.97 | CNY 12.46 | 14.68M |
| 2026-09-28 | CNY 12.54 | -2.56% | CNY 12.94 | CNY 12.94 | CNY 12.34 | 14.65M |
| 2026-09-24 | CNY 12.87 | -2.35% | CNY 13.16 | CNY 13.25 | CNY 12.82 | 13.02M |
| 2026-09-23 | CNY 13.18 | -4.01% | CNY 13.71 | CNY 13.71 | CNY 13.14 | 23.68M |
| 2026-09-22 | CNY 13.73 | +3.70% | CNY 13.47 | CNY 13.91 | CNY 13.37 | 32.01M |
| 2026-09-21 | CNY 13.24 | +1.69% | CNY 13.13 | CNY 13.48 | CNY 13.07 | 18.20M |
| 2026-09-18 | CNY 13.02 | +1.64% | CNY 12.95 | CNY 13.20 | CNY 12.90 | 15.27M |
| 2026-09-17 | CNY 12.81 | -0.85% | CNY 12.85 | CNY 13.02 | CNY 12.76 | 9.51M |
| 2026-09-16 | CNY 12.92 | -0.15% | CNY 12.87 | CNY 13.06 | CNY 12.66 | 14.43M |
| 2026-09-15 | CNY 12.94 | -0.84% | CNY 13.24 | CNY 13.34 | CNY 12.90 | 19.27M |
| 2026-09-14 | CNY 13.05 | +1.95% | CNY 12.85 | CNY 13.25 | CNY 12.81 | 19.12M |
| 2026-09-11 | CNY 12.80 | -2.22% | CNY 12.98 | CNY 13.03 | CNY 12.64 | 13.48M |
| 2026-09-10 | CNY 13.09 | -2.02% | CNY 13.29 | CNY 13.29 | CNY 13.03 | 11.58M |
| 2026-09-09 | CNY 13.36 | -3.33% | CNY 13.70 | CNY 13.78 | CNY 13.25 | 19.78M |
| 2026-09-08 | CNY 13.82 | +1.10% | CNY 13.66 | CNY 14.09 | CNY 13.52 | 21.32M |
| 2026-09-07 | CNY 13.67 | -0.87% | CNY 13.83 | CNY 13.99 | CNY 13.55 | 26.25M |
| 2026-09-04 | CNY 13.79 | +2.60% | CNY 13.93 | CNY 14.47 | CNY 13.72 | 48.40M |
| 2026-09-03 | CNY 13.44 | -1.39% | CNY 13.69 | CNY 13.92 | CNY 13.42 | 17.31M |
| 2026-09-02 | CNY 13.63 | -2.85% | CNY 13.83 | CNY 14.13 | CNY 13.59 | 23.37M |
| 2026-09-01 | CNY 14.03 | +3.31% | CNY 13.80 | CNY 14.79 | CNY 13.72 | 46.54M |
| 2026-08-31 | CNY 13.58 | +2.18% | CNY 12.82 | CNY 13.62 | CNY 12.65 | 31.57M |
| 2026-08-28 | CNY 13.29 | -0.15% | CNY 13.66 | CNY 13.86 | CNY 13.25 | 37.66M |
| 2026-08-27 | CNY 13.31 | +1.22% | CNY 13.17 | CNY 13.34 | CNY 13.05 | 14.83M |
| 2026-08-26 | CNY 13.15 | -0.90% | CNY 13.20 | CNY 13.36 | CNY 13.05 | 12.74M |
| 2026-08-25 | CNY 13.27 | +0.99% | CNY 13.09 | CNY 13.37 | CNY 12.93 | 15.29M |
| 2026-08-24 | CNY 13.14 | -2.45% | CNY 13.47 | CNY 13.53 | CNY 13.03 | 14.74M |
| 2026-08-21 | CNY 13.47 | -0.37% | CNY 13.42 | CNY 13.58 | CNY 13.17 | 14.72M |
| 2026-08-20 | CNY 13.52 | +1.27% | CNY 13.59 | CNY 13.80 | CNY 13.38 | 19.27M |
| 2026-08-19 | CNY 13.35 | -6.18% | CNY 14.04 | CNY 14.08 | CNY 13.30 | 26.66M |
| 2026-08-18 | CNY 14.23 | -2.20% | CNY 14.46 | CNY 14.46 | CNY 13.94 | 26.63M |
| 2026-08-17 | CNY 14.55 | +0.21% | CNY 14.57 | CNY 14.58 | CNY 14.14 | 22.21M |
| 2026-08-14 | CNY 14.52 | -0.27% | CNY 14.56 | CNY 14.98 | CNY 14.08 | 30.45M |
| 2026-08-13 | CNY 14.56 | -2.08% | CNY 14.95 | CNY 15.38 | CNY 14.55 | 37.42M |
| 2026-08-12 | CNY 14.87 | -0.67% | CNY 15.11 | CNY 15.27 | CNY 14.77 | 27.67M |
| 2026-08-11 | CNY 14.97 | -0.66% | CNY 15.07 | CNY 15.48 | CNY 14.71 | 30.89M |
| 2026-08-10 | CNY 15.07 | -2.08% | CNY 15.39 | CNY 15.45 | CNY 14.96 | 27.13M |
| 2026-08-07 | CNY 15.39 | -1.54% | CNY 15.38 | CNY 15.53 | CNY 14.77 | 44.67M |
| 2026-08-06 | CNY 15.63 | -3.22% | CNY 15.69 | CNY 16.20 | CNY 15.43 | 50.64M |
| 2026-08-05 | CNY 16.15 | +2.15% | CNY 15.90 | CNY 16.45 | CNY 15.76 | 67.60M |
| 2026-08-04 | CNY 15.81 | +11.26% | CNY 14.47 | CNY 16.65 | CNY 14.43 | 75.93M |
| 2026-08-03 | CNY 14.21 | +1.21% | CNY 14.33 | CNY 14.45 | CNY 13.90 | 34.05M |
| 2026-07-31 | CNY 14.04 | +8.33% | CNY 13.06 | CNY 14.50 | CNY 13.06 | 51.75M |
| 2026-07-30 | CNY 12.96 | +0.86% | CNY 12.77 | CNY 13.47 | CNY 12.72 | 28.88M |
| 2026-07-29 | CNY 12.85 | +1.82% | CNY 12.68 | CNY 12.90 | CNY 12.50 | 19.99M |
| 2026-07-28 | CNY 12.62 | +1.28% | CNY 12.40 | CNY 12.83 | CNY 12.29 | 18.25M |
| 2026-07-27 | CNY 12.46 | +4.62% | CNY 11.78 | CNY 12.49 | CNY 11.77 | 20.51M |
| 2026-07-24 | CNY 11.91 | -4.41% | CNY 12.34 | CNY 12.36 | CNY 11.91 | 18.81M |
| 2026-07-23 | CNY 12.46 | -0.40% | CNY 12.37 | CNY 12.54 | CNY 12.25 | 17.95M |
| 2026-07-22 | CNY 12.51 | -3.17% | CNY 12.84 | CNY 12.86 | CNY 12.36 | 24.13M |
| 2026-07-21 | CNY 12.92 | +3.28% | CNY 12.36 | CNY 12.93 | CNY 12.07 | 32.47M |
| 2026-07-20 | CNY 12.51 | +0.81% | CNY 12.60 | CNY 13.00 | CNY 12.20 | 28.49M |
| 2026-07-17 | CNY 12.41 | -6.83% | CNY 13.26 | CNY 13.60 | CNY 12.40 | 29.03M |
| 2026-07-16 | CNY 13.32 | +2.07% | CNY 12.93 | CNY 13.55 | CNY 12.87 | 23.40M |
| 2026-07-15 | CNY 13.05 | +3.00% | CNY 12.63 | CNY 13.23 | CNY 12.57 | 21.50M |
| 2026-07-14 | CNY 12.67 | -2.46% | CNY 13.10 | CNY 13.15 | CNY 12.30 | 21.17M |
| 2026-07-13 | CNY 12.99 | -5.32% | CNY 13.66 | CNY 13.90 | CNY 12.96 | 24.56M |
| 2026-07-10 | CNY 13.72 | +2.24% | CNY 13.30 | CNY 14.37 | CNY 13.06 | 39.56M |
| 2026-07-09 | CNY 13.42 | +2.05% | CNY 13.01 | CNY 13.67 | CNY 12.90 | 24.47M |
| 2026-07-08 | CNY 13.15 | +2.57% | CNY 12.80 | CNY 13.30 | CNY 12.75 | 20.71M |
| 2026-07-07 | CNY 12.82 | -2.95% | CNY 13.20 | CNY 13.38 | CNY 12.74 | 17.46M |
| 2026-07-06 | CNY 13.21 | -2.80% | CNY 13.44 | CNY 13.68 | CNY 13.21 | 16.48M |
| 2026-07-03 | CNY 13.59 | -1.52% | CNY 13.74 | CNY 13.94 | CNY 13.46 | 21.85M |
| 2026-07-02 | CNY 13.80 | -2.06% | CNY 14.37 | CNY 14.51 | CNY 13.72 | 27.69M |
| 2026-07-01 | CNY 14.09 | +1.95% | CNY 13.83 | CNY 14.34 | CNY 13.68 | 22.08M |
| 2026-06-30 | CNY 13.82 | +2.60% | CNY 13.50 | CNY 13.95 | CNY 13.37 | 17.70M |
| 2026-06-29 | CNY 13.47 | -1.39% | CNY 13.70 | CNY 14.08 | CNY 13.31 | 19.79M |
| 2026-06-26 | CNY 13.66 | -5.79% | CNY 14.40 | CNY 14.40 | CNY 13.62 | 25.83M |
| 2026-06-25 | CNY 14.50 | -4.54% | CNY 15.13 | CNY 15.20 | CNY 14.47 | 29.09M |
| 2026-06-24 | CNY 15.19 | -2.88% | CNY 15.73 | CNY 15.73 | CNY 15.06 | 19.23M |
| 2026-06-23 | CNY 15.64 | -3.69% | CNY 16.00 | CNY 16.37 | CNY 15.55 | 22.36M |
| 2026-06-22 | CNY 16.24 | +3.84% | CNY 15.48 | CNY 16.25 | CNY 15.24 | 31.96M |
| 2026-06-18 | CNY 15.64 | +2.22% | CNY 15.31 | CNY 15.98 | CNY 15.04 | 24.97M |
| 2026-06-17 | CNY 15.30 | -2.17% | CNY 15.51 | CNY 15.60 | CNY 15.17 | 15.96M |
| 2026-06-16 | CNY 15.64 | +0.19% | CNY 15.45 | CNY 15.67 | CNY 15.26 | 17.57M |
| 2026-06-15 | CNY 15.61 | +3.04% | CNY 15.39 | CNY 15.75 | CNY 15.32 | 18.77M |
| 2026-06-12 | CNY 15.15 | +0.40% | CNY 15.40 | CNY 15.55 | CNY 15.07 | 17.82M |
| 2026-06-11 | CNY 15.09 | -5.51% | CNY 15.78 | CNY 15.95 | CNY 14.91 | 22.44M |
| 2026-06-10 | CNY 15.97 | -4.94% | CNY 16.45 | CNY 16.72 | CNY 15.80 | 22.87M |
| 2026-06-09 | CNY 16.80 | +7.21% | CNY 15.90 | CNY 16.99 | CNY 15.51 | 35.39M |
| 2026-06-08 | CNY 15.67 | -1.88% | CNY 15.55 | CNY 16.03 | CNY 15.40 | 18.49M |
| 2026-06-05 | CNY 15.97 | +0.06% | CNY 15.85 | CNY 16.28 | CNY 15.61 | 17.76M |
| 2026-06-04 | CNY 15.96 | -3.16% | CNY 16.35 | CNY 16.35 | CNY 15.76 | 22.76M |
| 2026-06-03 | CNY 16.48 | -2.54% | CNY 16.84 | CNY 17.02 | CNY 16.41 | 19.83M |
| 2026-06-02 | CNY 16.91 | -2.65% | CNY 17.33 | CNY 17.50 | CNY 16.63 | 21.61M |
| 2026-06-01 | CNY 17.37 | +4.83% | CNY 16.65 | CNY 17.96 | CNY 16.60 | 32.62M |
| 2026-05-29 | CNY 16.57 | -2.76% | CNY 17.18 | CNY 17.50 | CNY 16.51 | 22.98M |
| 2026-05-28 | CNY 17.04 | -1.67% | CNY 17.39 | CNY 17.39 | CNY 16.50 | 27.41M |
| 2026-05-27 | CNY 17.33 | -3.56% | CNY 17.96 | CNY 18.15 | CNY 17.31 | 20.40M |
| 2026-05-26 | CNY 17.97 | -2.65% | CNY 18.21 | CNY 18.21 | CNY 17.67 | 23.20M |