TransThera Sciences (Nanjing) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	9.990	10.060	9.750	9.870	9.870	2,703,500
2026-07-28	10.300	10.410	9.670	9.780	9.780	3,813,000
2026-07-27	10.000	10.450	10.000	10.310	10.310	4,013,252
2026-07-24	10.920	10.920	10.170	10.190	10.190	3,831,217
2026-07-23	11.030	11.030	10.580	10.790	10.790	4,704,846
2026-07-22	10.840	11.560	10.610	10.900	10.900	10,106,700
2026-07-21	10.190	10.850	9.900	10.660	10.660	7,908,500
2026-07-20	9.970	10.370	9.680	10.200	10.200	8,004,000
2026-07-17	11.230	11.230	9.500	9.620	9.620	11,139,000
2026-07-16	10.870	11.410	10.630	10.950	10.950	11,502,782
2026-07-15	10.350	11.200	10.140	10.650	10.650	17,758,900
2026-07-14	10.550	10.580	10.060	10.190	10.190	5,797,500
2026-07-13	10.880	11.090	10.120	10.340	10.340	11,595,500
2026-07-10	10.490	11.290	10.060	10.450	10.450	19,650,500
2026-07-09	10.500	11.060	10.270	10.270	10.270	8,163,633
2026-07-08	11.000	11.150	10.470	10.690	10.690	8,996,000
2026-07-07	11.420	11.500	10.680	10.980	10.980	9,748,000
2026-07-06	11.850	12.830	11.250	11.280	11.280	25,349,500
2026-07-03	13.000	13.380	11.510	11.800	11.800	22,369,766
2026-07-02	12.660	14.020	11.840	12.580	12.580	53,322,000
2026-06-30	12.720	13.040	11.350	11.550	11.550	29,453,527
2026-06-29	10.100	13.770	9.670	12.720	12.720	105,789,922
2026-06-26	9.580	9.860	9.040	9.100	9.100	11,965,084
2026-06-25	10.270	10.340	9.010	9.430	9.430	11,735,136
2026-06-24	11.010	11.690	9.780	10.000	10.000	24,914,010
2026-06-23	26.500	26.500	10.860	11.250	11.250	49,409,770
2026-06-22	28.060	28.740	26.820	27.920	27.920	1,020,500
2026-06-18	28.180	29.220	27.400	28.300	28.300	1,598,500
2026-06-17	30.400	30.400	28.140	28.220	28.220	1,386,050
2026-06-16	32.000	32.000	29.280	29.880	29.880	1,495,450
2026-06-15	32.480	32.900	31.460	31.620	31.620	908,000
2026-06-12	33.780	33.780	32.140	32.140	32.140	1,252,134
2026-06-11	33.200	33.360	31.400	32.900	32.900	988,000
2026-06-10	32.000	32.700	30.340	32.600	32.600	1,748,000
2026-06-09	34.500	34.500	31.620	31.980	31.980	1,179,270
2026-06-08	31.580	36.100	30.560	33.360	33.360	4,356,080
2026-06-05	34.300	35.560	31.580	31.580	31.580	2,534,000
2026-06-04	35.600	36.180	33.900	33.980	33.980	1,091,000
2026-06-03	36.360	37.980	35.100	35.120	35.120	1,557,500
2026-06-02	36.300	36.660	35.000	36.320	36.320	957,500
2026-06-01	36.060	36.940	34.680	35.860	35.860	1,511,000
2026-05-29	36.380	38.720	34.560	35.020	35.020	2,852,340
2026-05-28	38.900	39.520	36.000	36.380	36.380	1,362,300
2026-05-27	43.920	43.920	38.680	38.700	38.700	3,302,500
2026-05-26	42.860	43.600	40.520	40.620	40.620	1,016,000
2026-05-22	44.140	44.140	42.200	42.840	42.840	764,500
2026-05-21	45.040	45.680	43.000	43.200	43.200	799,000
2026-05-20	46.640	47.880	45.000	45.000	45.000	898,000
2026-05-19	47.380	53.800	45.240	46.600	46.600	3,338,900
2026-05-18	48.060	52.250	47.160	49.800	49.800	2,518,000
2026-05-15	49.460	49.460	47.200	48.580	48.580	1,058,000
2026-05-14	49.740	51.150	48.180	48.580	48.580	1,035,000
2026-05-13	53.000	53.450	49.720	49.720	49.720	1,549,500
2026-05-12	55.300	56.700	52.200	52.850	52.850	1,634,016
2026-05-11	55.400	59.000	52.300	55.700	55.700	3,632,500
2026-05-08	47.640	58.800	47.400	55.200	55.200	10,743,410
2026-05-07	49.820	49.820	47.220	47.660	47.660	1,188,000
2026-05-06	51.300	51.300	48.420	48.560	48.560	1,128,000
2026-05-05	52.200	52.350	51.250	52.000	52.000	44,000
2026-05-04	52.500	54.400	51.700	53.300	53.300	79,200

← NewerPage 2 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.