Truking Technology Ltd. Class A 300358
SZSE · China · Producer Manufacturing
CNY 9.83+0.33 (+3.47%)
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 9.83 | +3.47% | CNY 9.52 | CNY 10.00 | CNY 9.47 | 40.64M |
| 2026-09-29 | CNY 9.50 | -1.35% | CNY 9.59 | CNY 9.75 | CNY 9.40 | 30.70M |
| 2026-09-28 | CNY 9.63 | +0.42% | CNY 9.62 | CNY 9.68 | CNY 9.36 | 36.43M |
| 2026-09-24 | CNY 9.59 | -1.13% | CNY 9.69 | CNY 9.90 | CNY 9.54 |
| 48.82M |
| 2026-09-23 | CNY 9.70 | +4.75% | CNY 9.29 | CNY 9.91 | CNY 9.19 | 68.45M |
| 2026-09-22 | CNY 9.26 | +1.09% | CNY 9.14 | CNY 9.46 | CNY 9.05 | 47.30M |
| 2026-09-21 | CNY 9.16 | +6.26% | CNY 8.69 | CNY 9.25 | CNY 8.66 | 52.89M |
| 2026-09-18 | CNY 8.62 | +5.25% | CNY 8.23 | CNY 8.76 | CNY 8.22 | 38.23M |
| 2026-09-17 | CNY 8.19 | +0.99% | CNY 8.09 | CNY 8.26 | CNY 8.07 | 14.75M |
| 2026-09-16 | CNY 8.11 | +0.75% | CNY 8.01 | CNY 8.13 | CNY 7.99 | 8.53M |
| 2026-09-15 | CNY 8.05 | -1.23% | CNY 8.21 | CNY 8.21 | CNY 8.03 | 9.88M |
| 2026-09-14 | CNY 8.15 | +2.13% | CNY 7.95 | CNY 8.24 | CNY 7.94 | 15.42M |
| 2026-09-11 | CNY 7.98 | -1.72% | CNY 8.05 | CNY 8.09 | CNY 7.89 | 13.56M |
| 2026-09-10 | CNY 8.12 | -1.81% | CNY 8.21 | CNY 8.22 | CNY 8.09 | 12.28M |
| 2026-09-09 | CNY 8.27 | -2.13% | CNY 8.41 | CNY 8.41 | CNY 8.19 | 19.35M |
| 2026-09-08 | CNY 8.45 | +0.72% | CNY 8.38 | CNY 8.50 | CNY 8.34 | 13.65M |
| 2026-09-07 | CNY 8.39 | -0.71% | CNY 8.47 | CNY 8.48 | CNY 8.34 | 13.65M |
| 2026-09-04 | CNY 8.45 | +0.36% | CNY 8.46 | CNY 8.62 | CNY 8.41 | 23.22M |
| 2026-09-03 | CNY 8.42 | -2.77% | CNY 8.69 | CNY 8.71 | CNY 8.39 | 29.56M |
| 2026-09-02 | CNY 8.66 | -3.13% | CNY 8.86 | CNY 8.88 | CNY 8.64 | 22.57M |
| 2026-09-01 | CNY 8.94 | +0.22% | CNY 8.90 | CNY 9.01 | CNY 8.78 | 24.45M |
| 2026-08-31 | CNY 8.92 | -1.44% | CNY 8.88 | CNY 8.96 | CNY 8.81 | 23.39M |
| 2026-08-28 | CNY 9.05 | -1.42% | CNY 9.18 | CNY 9.27 | CNY 9.05 | 29.64M |
| 2026-08-27 | CNY 9.18 | +0.11% | CNY 9.13 | CNY 9.26 | CNY 9.03 | 35.40M |
| 2026-08-26 | CNY 9.17 | -1.40% | CNY 9.30 | CNY 9.50 | CNY 9.05 | 51.00M |
| 2026-08-25 | CNY 9.30 | +7.27% | CNY 9.00 | CNY 9.30 | CNY 8.72 | 70.27M |
| 2026-08-24 | CNY 8.67 | -3.67% | CNY 9.09 | CNY 9.12 | CNY 8.55 | 32.30M |
| 2026-08-21 | CNY 9.00 | -2.70% | CNY 9.19 | CNY 9.25 | CNY 8.88 | 36.95M |
| 2026-08-20 | CNY 9.25 | +8.19% | CNY 8.97 | CNY 9.54 | CNY 8.97 | 72.62M |
| 2026-08-19 | CNY 8.55 | -4.47% | CNY 8.89 | CNY 8.94 | CNY 8.52 | 22.09M |
| 2026-08-18 | CNY 8.95 | -0.78% | CNY 9.00 | CNY 9.05 | CNY 8.83 | 18.22M |
| 2026-08-17 | CNY 9.02 | -1.20% | CNY 9.10 | CNY 9.10 | CNY 8.78 | 24.92M |
| 2026-08-14 | CNY 9.13 | -0.11% | CNY 9.10 | CNY 9.29 | CNY 9.00 | 22.88M |
| 2026-08-13 | CNY 9.14 | +0.11% | CNY 9.07 | CNY 9.33 | CNY 8.95 | 31.75M |
| 2026-08-12 | CNY 9.13 | -0.22% | CNY 9.13 | CNY 9.35 | CNY 9.11 | 23.83M |
| 2026-08-11 | CNY 9.15 | -0.33% | CNY 9.10 | CNY 9.39 | CNY 9.01 | 35.33M |
| 2026-08-10 | CNY 9.18 | -0.22% | CNY 9.29 | CNY 9.41 | CNY 9.12 | 33.53M |
| 2026-08-07 | CNY 9.20 | +2.22% | CNY 8.97 | CNY 9.20 | CNY 8.86 | 39.40M |
| 2026-08-06 | CNY 9.00 | +0.22% | CNY 8.99 | CNY 9.14 | CNY 8.85 | 33.41M |
| 2026-08-05 | CNY 8.98 | -1.86% | CNY 9.02 | CNY 9.28 | CNY 8.92 | 38.93M |
| 2026-08-04 | CNY 9.15 | +7.39% | CNY 8.56 | CNY 9.35 | CNY 8.43 | 68.16M |
| 2026-08-03 | CNY 8.52 | +1.07% | CNY 8.37 | CNY 8.52 | CNY 8.33 | 26.20M |
| 2026-07-31 | CNY 8.43 | +2.55% | CNY 8.20 | CNY 8.48 | CNY 8.16 | 29.32M |
| 2026-07-30 | CNY 8.22 | -0.48% | CNY 8.19 | CNY 8.33 | CNY 8.12 | 28.89M |
| 2026-07-29 | CNY 8.26 | +3.51% | CNY 7.98 | CNY 8.32 | CNY 7.98 | 31.46M |
| 2026-07-28 | CNY 7.98 | -3.51% | CNY 8.18 | CNY 8.28 | CNY 7.95 | 29.74M |
| 2026-07-27 | CNY 8.27 | -0.36% | CNY 8.19 | CNY 8.36 | CNY 8.16 | 38.15M |
| 2026-07-24 | CNY 8.30 | +5.33% | CNY 7.79 | CNY 8.80 | CNY 7.76 | 53.53M |
| 2026-07-23 | CNY 7.88 | +3.41% | CNY 7.56 | CNY 7.94 | CNY 7.50 | 21.55M |
| 2026-07-22 | CNY 7.62 | -2.68% | CNY 7.79 | CNY 7.90 | CNY 7.58 | 20.10M |
| 2026-07-21 | CNY 7.83 | -1.51% | CNY 7.94 | CNY 7.96 | CNY 7.56 | 23.58M |
| 2026-07-20 | CNY 7.95 | +0.13% | CNY 7.90 | CNY 8.08 | CNY 7.77 | 23.02M |
| 2026-07-17 | CNY 7.94 | -5.70% | CNY 8.38 | CNY 8.42 | CNY 7.85 | 28.69M |
| 2026-07-16 | CNY 8.42 | +0.24% | CNY 8.33 | CNY 8.47 | CNY 8.18 | 24.28M |
| 2026-07-15 | CNY 8.40 | +1.82% | CNY 8.20 | CNY 8.57 | CNY 8.15 | 31.31M |
| 2026-07-14 | CNY 8.25 | +3.51% | CNY 7.93 | CNY 8.25 | CNY 7.91 | 22.45M |
| 2026-07-13 | CNY 7.97 | -1.73% | CNY 8.08 | CNY 8.19 | CNY 7.91 | 17.68M |
| 2026-07-10 | CNY 8.11 | +2.79% | CNY 7.86 | CNY 8.28 | CNY 7.72 | 23.67M |
| 2026-07-09 | CNY 7.89 | -1.25% | CNY 7.91 | CNY 8.14 | CNY 7.68 | 20.60M |
| 2026-07-08 | CNY 7.99 | -2.08% | CNY 8.15 | CNY 8.22 | CNY 7.93 | 15.57M |
| 2026-07-07 | CNY 8.16 | -2.39% | CNY 8.35 | CNY 8.38 | CNY 8.10 | 17.51M |
| 2026-07-06 | CNY 8.36 | -1.07% | CNY 8.45 | CNY 8.54 | CNY 8.31 | 21.92M |
| 2026-07-03 | CNY 8.45 | +1.20% | CNY 8.40 | CNY 8.56 | CNY 8.26 | 22.41M |
| 2026-07-02 | CNY 8.35 | -0.95% | CNY 8.39 | CNY 8.57 | CNY 8.31 | 26.20M |
| 2026-07-01 | CNY 8.43 | +5.38% | CNY 8.02 | CNY 8.48 | CNY 7.95 | 32.97M |
| 2026-06-30 | CNY 8.00 | -1.84% | CNY 8.15 | CNY 8.15 | CNY 7.84 | 22.38M |
| 2026-06-29 | CNY 8.15 | +7.95% | CNY 7.52 | CNY 8.27 | CNY 7.38 | 35.63M |
| 2026-06-26 | CNY 7.55 | -4.55% | CNY 7.80 | CNY 7.94 | CNY 7.54 | 15.36M |
| 2026-06-25 | CNY 7.91 | -1.13% | CNY 7.94 | CNY 8.02 | CNY 7.73 | 15.24M |
| 2026-06-24 | CNY 8.00 | -0.50% | CNY 8.04 | CNY 8.14 | CNY 7.86 | 15.59M |
| 2026-06-23 | CNY 8.04 | +0.88% | CNY 7.94 | CNY 8.20 | CNY 7.91 | 17.76M |
| 2026-06-22 | CNY 7.97 | -0.99% | CNY 8.00 | CNY 8.06 | CNY 7.68 | 18.17M |
| 2026-06-18 | CNY 8.05 | -0.62% | CNY 8.11 | CNY 8.20 | CNY 8.00 | 14.47M |
| 2026-06-17 | CNY 8.10 | -0.12% | CNY 8.08 | CNY 8.11 | CNY 7.98 | 12.61M |
| 2026-06-16 | CNY 8.11 | -0.12% | CNY 8.08 | CNY 8.16 | CNY 8.02 | 10.59M |
| 2026-06-15 | CNY 8.12 | +2.53% | CNY 7.96 | CNY 8.17 | CNY 7.96 | 16.12M |
| 2026-06-12 | CNY 7.92 | +2.33% | CNY 7.85 | CNY 7.98 | CNY 7.70 | 15.69M |
| 2026-06-11 | CNY 7.74 | -2.15% | CNY 7.88 | CNY 7.89 | CNY 7.63 | 12.81M |
| 2026-06-10 | CNY 7.91 | -0.75% | CNY 7.92 | CNY 8.00 | CNY 7.81 | 10.77M |
| 2026-06-09 | CNY 7.97 | +0.25% | CNY 8.07 | CNY 8.08 | CNY 7.86 | 11.78M |
| 2026-06-08 | CNY 7.95 | -3.52% | CNY 8.11 | CNY 8.24 | CNY 7.86 | 17.58M |
| 2026-06-05 | CNY 8.24 | +2.23% | CNY 8.10 | CNY 8.46 | CNY 7.98 | 19.75M |
| 2026-06-04 | CNY 8.06 | -2.07% | CNY 8.24 | CNY 8.24 | CNY 7.98 | 15.71M |
| 2026-06-03 | CNY 8.23 | -1.20% | CNY 8.33 | CNY 8.42 | CNY 8.16 | 12.09M |
| 2026-06-02 | CNY 8.33 | -1.42% | CNY 8.48 | CNY 8.48 | CNY 8.25 | 12.53M |
| 2026-06-01 | CNY 8.45 | +0.48% | CNY 8.41 | CNY 8.51 | CNY 8.33 | 13.22M |
| 2026-05-29 | CNY 8.41 | -2.44% | CNY 8.62 | CNY 8.65 | CNY 8.38 | 15.80M |
| 2026-05-28 | CNY 8.62 | +0.12% | CNY 8.71 | CNY 8.73 | CNY 8.44 | 11.03M |
| 2026-05-27 | CNY 8.61 | -2.05% | CNY 8.75 | CNY 8.85 | CNY 8.58 | 13.31M |
| 2026-05-26 | CNY 8.79 | -2.44% | CNY 9.02 | CNY 9.02 | CNY 8.66 | 18.44M |