China Transinfo Technology Co., Ltd - 002373.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.38	10.55	10.55	11.38	10.52	43.96M
December 03, 2025	11.13	10.84	10.84	11.18	10.8	33.89M
December 02, 2025	11.32	11.12	11.12	11.32	11.05	27.24M
December 01, 2025	11.45	11.34	11.34	11.45	11.26	30.19M
November 28, 2025	11.38	11.42	11.42	11.48	11.27	39.51M
November 27, 2025	11.63	11.42	11.42	11.7	11.36	40.72M
November 26, 2025	11.66	11.62	11.62	11.98	11.56	74.75M
November 25, 2025	11.28	11.66	11.66	11.99	11.21	96.63M
November 24, 2025	10.59	11.11	11.11	11.2	10.45	45.39M
November 21, 2025	10.81	10.44	10.44	10.96	10.43	36.68M
November 20, 2025	11.34	11	11	11.43	11	31.2M
November 19, 2025	11.49	11.34	11.34	11.51	11.21	35.41M
November 18, 2025	11.55	11.57	11.57	11.73	11.46	64.24M
November 17, 2025	11.14	11.41	11.41	11.45	11.05	36.46M
November 14, 2025	11.2	11.27	11.27	11.49	11.1	50.97M
November 13, 2025	10.8	11.24	11.24	11.25	10.8	22.85M
November 12, 2025	11.2	11.16	11.16	11.25	10.9	26.82M
November 11, 2025	11.4	11.25	11.25	11.44	11.17	34.5M
November 10, 2025	10.88	11.36	11.36	11.46	10.88	74.11M
November 07, 2025	10.8	10.7	10.7	10.82	10.69	19.92M
November 06, 2025	10.82	10.85	10.85	10.9	10.75	19.46M
November 05, 2025	10.7	10.75	10.75	10.83	10.64	20.63M
November 04, 2025	11.01	10.85	10.85	11.07	10.78	26.77M
November 03, 2025	11.15	11.12	11.12	11.18	10.85	28.12M
October 31, 2025	11.15	11.12	11.12	11.26	11.11	28.55M
October 30, 2025	11.43	11.14	11.14	11.43	11.12	33.64M
October 29, 2025	11.33	11.43	11.43	11.48	11.25	29.76M
October 28, 2025	11.45	11.36	11.36	11.49	11.32	27.92M
October 27, 2025	11.41	11.46	11.46	11.49	11.25	47.37M
October 24, 2025	10.79	11.38	11.38	11.63	10.72	69.76M
October 23, 2025	11.37	10.79	10.79	11.37	10.54	63.26M
October 22, 2025	10.9	11.16	11.16	11.43	10.86	35.16M
October 21, 2025	10.68	11.01	11.01	11.02	10.63	23.66M
October 20, 2025	10.87	10.68	10.68	10.89	10.57	18.87M
October 17, 2025	11.14	10.64	10.64	11.18	10.63	31.01M
October 16, 2025	11.3	11.2	11.2	11.5	11.12	25.84M
October 15, 2025	11.17	11.29	11.29	11.44	10.97	27.06M
October 14, 2025	11.48	11.17	11.17	11.64	11.12	34.3M
October 13, 2025	11.05	11.43	11.43	11.48	10.93	36.15M
October 10, 2025	11.84	11.56	11.56	11.84	11.54	44.39M
October 09, 2025	11.52	11.93	11.93	12.18	11.47	70.82M
September 30, 2025	11.53	11.52	11.52	11.64	11.45	34.69M
September 29, 2025	11.23	11.57	11.57	11.77	11.22	66.47M
September 26, 2025	11.28	11.02	11.02	11.29	11	31.55M
September 25, 2025	11.26	11.37	11.37	11.51	11.22	52.92M
September 24, 2025	11.05	11.18	11.18	11.33	10.94	48.81M
September 23, 2025	10.76	11.15	11.15	11.16	10.25	71.99M
September 22, 2025	10.52	10.76	10.76	10.76	10.5	23.88M
September 19, 2025	10.7	10.51	10.51	10.77	10.51	26.2M
September 18, 2025	10.85	10.66	10.66	11.11	10.53	45.65M
September 17, 2025	10.76	10.82	10.82	10.85	10.72	21.08M
September 16, 2025	10.7	10.81	10.81	10.83	10.61	23.51M
September 15, 2025	10.83	10.72	10.72	10.98	10.7	25.8M
September 12, 2025	10.81	10.72	10.72	11.02	10.71	32.29M
September 11, 2025	10.54	10.78	10.78	10.87	10.38	32.97M
September 10, 2025	10.72	10.56	10.56	10.77	10.53	37.98M
September 09, 2025	10.63	10.86	10.86	11.02	10.51	51.86M
September 08, 2025	10.52	10.65	10.65	10.67	10.5	25.13M
September 05, 2025	10.42	10.57	10.57	10.59	10.3	26.41M
September 04, 2025	10.65	10.4	10.4	10.73	10.23	30.32M

China Transinfo Technology Co., Ltd (002373.SZ) SHZ