Jiangsu Transimage Technology Co., Ltd. - 002866.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.25	19.44	19.44	20.28	19.37	11.62M
December 03, 2025	20.53	20.28	20.28	20.68	20.15	9.56M
December 02, 2025	20.43	20.54	20.54	20.85	20.33	11.02M
December 01, 2025	20.62	20.48	20.48	20.65	20.34	10.71M
November 28, 2025	20.25	20.62	20.62	20.72	19.7	14.59M
November 27, 2025	19.63	20.32	20.32	20.58	19.58	13.58M
November 26, 2025	20.22	19.68	19.68	20.22	19.66	9.58M
November 25, 2025	19.9	20.35	20.35	20.58	19.71	13.38M
November 24, 2025	19.89	19.71	19.71	19.92	19.22	12.17M
November 21, 2025	20.23	19.52	19.52	20.5	19.48	23.82M
November 20, 2025	20.1	20.71	20.71	22.11	20.1	27.56M
November 19, 2025	20.38	20.1	20.1	20.64	20	14.3M
November 18, 2025	20.58	20.41	20.41	21.64	20.3	19.35M
November 17, 2025	20.65	20.66	20.66	21.27	20.08	26.78M
November 14, 2025	20.06	19.67	19.67	20.2	19.66	19.29M
November 13, 2025	19.12	20.23	20.23	20.95	19.08	36.02M
November 12, 2025	19.2	19.08	19.08	19.48	18.88	6.99M
November 11, 2025	19.46	19.24	19.24	19.6	19.15	10.02M
November 10, 2025	18.88	19.45	19.45	20.49	18.85	17.54M
November 07, 2025	18.69	18.82	18.82	19	18.56	6.36M
November 06, 2025	18.69	18.79	18.79	18.85	18.51	5.93M
November 05, 2025	18.19	18.72	18.72	18.84	18.11	7.44M
November 04, 2025	18.58	18.39	18.39	18.58	18.23	4.06M
November 03, 2025	18.45	18.58	18.58	18.6	18.17	5.93M
October 31, 2025	18.27	18.63	18.63	18.9	18.27	8.99M
October 30, 2025	18.5	18.4	18.4	18.74	18.3	11.65M
October 29, 2025	18.1	18.04	18.04	18.21	17.9	3.91M
October 28, 2025	17.8	18.11	18.11	18.22	17.75	5.16M
October 27, 2025	17.86	17.88	17.88	17.96	17.7	4.66M
October 24, 2025	17.54	17.73	17.73	17.74	17.46	4.56M
October 23, 2025	17.35	17.45	17.45	17.51	17.1	3.69M
October 22, 2025	17.45	17.36	17.36	17.54	17.26	3.2M
October 21, 2025	17.28	17.44	17.44	17.52	17.16	4.53M
October 20, 2025	17.11	17.25	17.25	17.3	17.06	4.13M
October 17, 2025	17.53	16.91	16.91	17.72	16.91	5.48M
October 16, 2025	17.88	17.53	17.53	18	17.51	4.78M
October 15, 2025	17.68	17.88	17.88	17.88	17.48	4.8M
October 14, 2025	18.35	17.68	17.68	18.52	17.59	7.7M
October 13, 2025	17.6	18.32	18.32	18.41	17.14	8.27M
October 10, 2025	18.9	18.36	18.36	19.08	18.32	8.93M
October 09, 2025	19.12	18.93	18.93	19.41	18.91	8.72M
September 30, 2025	19	19.12	19.12	19.45	18.95	9.75M
September 29, 2025	18.44	18.93	18.93	18.99	18.42	8.06M
September 26, 2025	18.79	18.45	18.45	18.79	18.4	6.89M
September 25, 2025	19.1	18.85	18.85	19.28	18.78	8.66M
September 24, 2025	18.68	19.18	19.18	19.22	18.48	11.16M
September 23, 2025	19.34	18.76	18.76	19.48	18.35	15.34M
September 22, 2025	19.41	19.47	19.47	19.9	19.27	10.77M
September 19, 2025	19.7	19.26	19.26	20	19.25	14.51M
September 18, 2025	20.54	19.86	19.86	20.65	19.5	26.55M
September 17, 2025	19.6	20.57	20.57	20.77	19.57	33.36M
September 16, 2025	19.55	19.79	19.79	19.81	19.25	16.4M
September 15, 2025	19.8	19.48	19.48	19.96	19.48	20.14M
September 12, 2025	19.5	20.09	20.09	20.34	19.4	35.48M
September 11, 2025	19.92	19.66	19.66	19.96	19.36	28.09M
September 10, 2025	20.32	19.96	19.96	20.59	19.73	47.04M
September 09, 2025	20.76	20.76	20.76	20.76	20.02	24.48M
September 08, 2025	18.89	18.87	18.87	18.97	18.53	12.66M
September 05, 2025	17.7	18.63	18.63	18.63	17.6	17.35M
September 04, 2025	17.71	17.53	17.53	18.27	17.28	9.22M

Jiangsu Transimage Technology Co., Ltd. (002866.SZ) SHZ