Traffic Control Technology Co., Ltd. - 688015.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.97	22.09	22.09	22.24	21.88	2.27M
August 15, 2025	21.61	21.77	21.77	21.97	21.61	1.93M
August 14, 2025	22.5	21.63	21.63	22.5	21.56	2.72M
August 13, 2025	22.45	22.4	22.4	22.76	22.32	1.48M
August 12, 2025	22.68	22.45	22.45	22.82	22.3	1.55M
August 11, 2025	22.48	22.67	22.67	22.95	22.4	2.32M
August 08, 2025	22.24	22.35	22.35	22.54	22.04	2.35M
August 07, 2025	22.48	22.28	22.28	22.53	22.22	1.42M
August 06, 2025	22.37	22.46	22.46	22.55	22.25	1.82M
August 05, 2025	22.4	22.37	22.37	22.48	22.23	1.39M
August 04, 2025	21.79	22.29	22.29	22.29	21.74	1.57M
August 01, 2025	21.53	21.85	21.85	21.95	21.52	1.7M
July 31, 2025	21.77	21.68	21.68	22.07	21.56	1.72M
July 30, 2025	21.94	21.72	21.72	21.99	21.54	1.4M
July 29, 2025	21.85	21.93	21.93	21.98	21.69	1.26M
July 28, 2025	21.73	21.88	21.88	21.97	21.61	1.87M
July 25, 2025	21.66	21.62	21.62	21.77	21.45	1.87M
July 24, 2025	21.79	21.6	21.6	21.89	21.5	1.47M
July 23, 2025	21.71	21.69	21.69	21.91	21.57	1.85M
July 22, 2025	21.77	21.71	21.71	22.02	21.62	1.81M
July 21, 2025	21.52	21.68	21.68	21.75	21.46	1.61M
July 18, 2025	21.42	21.52	21.52	21.62	21.25	1.38M
July 17, 2025	21.08	21.42	21.42	21.67	20.97	2.48M
July 16, 2025	20.92	20.99	20.99	21.1	20.73	937,450
July 15, 2025	21.1	20.83	20.83	21.28	20.7	1.33M
July 14, 2025	20.97	21.18	21.18	21.28	20.91	1.54M
July 11, 2025	21	20.95	20.95	21.03	20.72	1.08M
July 10, 2025	21.02	20.91	20.91	21.09	20.76	624,934
July 09, 2025	21.17	20.96	20.96	21.17	20.93	676,837
July 08, 2025	20.99	21.1	21.1	21.14	20.82	895,376
July 07, 2025	20.7	20.89	20.89	20.94	20.65	901,994
July 04, 2025	20.92	20.78	20.78	21.02	20.71	981,898
July 03, 2025	20.91	20.92	20.92	21.19	20.8	1.42M
July 02, 2025	20.77	20.82	20.82	20.94	20.6	1.32M
July 01, 2025	20.86	20.77	20.77	20.92	20.7	1.14M
June 30, 2025	20.81	20.84	20.84	20.99	20.7	1.17M
June 27, 2025	20.52	20.73	20.73	20.8	20.38	1.21M
June 26, 2025	20.5	20.5	20.5	20.77	20.29	1.58M
June 25, 2025	20.39	20.5	20.5	20.65	20.26	1.13M
June 24, 2025	20.1	20.37	20.37	20.45	19.9	992,480
June 23, 2025	19.19	19.93	19.93	20.01	19.19	985,802
June 20, 2025	19.44	19.45	19.45	19.88	19.38	598,997
June 19, 2025	19.87	19.61	19.61	20.11	19.55	918,734
June 18, 2025	20.11	20.01	20.01	20.2	19.94	671,872
June 17, 2025	20.11	20.12	20.12	20.26	19.93	857,246
June 16, 2025	20.13	20.18	20.18	20.25	19.87	843,657
June 13, 2025	20.26	20.02	20.02	20.46	19.9	932,799
June 12, 2025	20.28	20.26	20.26	20.39	20.1	759,111
June 11, 2025	20.25	20.28	20.28	20.45	20.05	666,567
June 10, 2025	20.29	20.24	20.24	20.4	20.03	1.01M
June 09, 2025	20.13	20.29	20.29	20.46	20.07	1.17M
June 06, 2025	20.11	20.1	20.1	20.37	19.95	884,979
June 05, 2025	19.96	20.18	20.18	20.28	19.86	1.03M
June 04, 2025	20.1	19.9	19.9	20.21	19.85	807,383
June 03, 2025	20.03	20.21	20.21	20.34	20.03	1.11M
May 30, 2025	20.22	20.15	20.15	20.38	19.84	1.31M
May 29, 2025	19.64	20.14	20.14	20.22	19.64	1.1M
May 28, 2025	19.95	19.79	19.79	20.15	19.61	850,109
May 27, 2025	20	19.81	19.81	20	19.62	885,074
May 26, 2025	19.65	19.86	19.86	19.96	19.45	1.22M

Traffic Control Technology Co., Ltd. (688015.SS) SHH