TransThera Sciences (Nanjing) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 54.750 | 55.000 | 51.600 | 51.600 | 51.600 | 1,201,000 |
| 2026-04-29 | 56.850 | 57.750 | 54.400 | 54.700 | 54.700 | 1,039,500 |
| 2026-04-28 | 58.950 | 61.850 | 56.100 | 56.300 | 56.300 | 3,013,300 |
| 2026-04-27 | 58.600 | 59.300 | 57.450 | 57.450 | 57.450 | 635,500 |
| 2026-04-24 | 59.850 | 60.350 | 58.550 | 58.600 | 58.600 | 879,000 |
| 2026-04-23 | 60.350 | 62.300 | 59.100 | 59.700 | 59.700 | 1,146,000 |
| 2026-04-22 | 63.000 | 63.000 | 60.150 | 60.350 | 60.350 | 1,292,000 |
| 2026-04-21 | 67.950 | 68.750 | 63.550 | 63.550 | 63.550 | 1,753,500 |
| 2026-04-20 | 70.000 | 71.400 | 67.800 | 68.100 | 68.100 | 765,000 |
| 2026-04-17 | 69.600 | 70.200 | 68.300 | 69.200 | 69.200 | 475,410 |
| 2026-04-16 | 70.350 | 71.600 | 68.800 | 69.600 | 69.600 | 821,500 |
| 2026-04-15 | 67.500 | 73.350 | 65.650 | 70.300 | 70.300 | 2,408,000 |
| 2026-04-14 | 72.000 | 72.000 | 68.850 | 69.550 | 69.550 | 638,500 |
| 2026-04-13 | 66.600 | 70.950 | 66.600 | 70.200 | 70.200 | 914,500 |
| 2026-04-10 | 71.900 | 73.500 | 68.300 | 68.600 | 68.600 | 1,095,000 |
| 2026-04-09 | 73.300 | 73.700 | 70.750 | 71.250 | 71.250 | 651,500 |
| 2026-04-08 | 73.350 | 73.350 | 70.000 | 72.750 | 72.750 | 1,138,028 |
| 2026-04-02 | 70.750 | 71.800 | 69.050 | 70.100 | 70.100 | 1,361,000 |
| 2026-04-01 | 67.900 | 72.000 | 66.400 | 69.250 | 69.250 | 2,775,162 |
| 2026-03-31 | 70.100 | 72.550 | 66.500 | 66.500 | 66.500 | 1,499,000 |
| 2026-03-30 | 70.000 | 71.550 | 68.000 | 69.600 | 69.600 | 819,100 |
| 2026-03-27 | 66.750 | 71.850 | 65.700 | 69.900 | 69.900 | 2,175,000 |
| 2026-03-26 | 69.950 | 71.000 | 66.100 | 66.750 | 66.750 | 740,500 |
| 2026-03-25 | 70.000 | 70.850 | 68.250 | 68.850 | 68.850 | 891,000 |
| 2026-03-24 | 69.450 | 72.350 | 67.800 | 69.600 | 69.600 | 1,771,595 |
| 2026-03-23 | 67.300 | 70.500 | 65.150 | 67.700 | 67.700 | 1,553,000 |
| 2026-03-20 | 73.450 | 73.950 | 67.000 | 68.600 | 68.600 | 1,301,000 |
| 2026-03-19 | 72.700 | 75.550 | 71.100 | 72.200 | 72.200 | 1,677,000 |
| 2026-03-18 | 73.100 | 77.100 | 71.100 | 72.000 | 72.000 | 2,024,500 |
| 2026-03-17 | 78.150 | 78.150 | 72.000 | 72.000 | 72.000 | 1,857,000 |
| 2026-03-16 | 77.200 | 80.800 | 75.750 | 76.650 | 76.650 | 1,725,600 |
| 2026-03-13 | 75.500 | 83.500 | 73.150 | 76.650 | 76.650 | 6,346,300 |
| 2026-03-12 | 76.800 | 78.600 | 73.350 | 75.400 | 75.400 | 2,070,000 |
| 2026-03-11 | 79.850 | 82.650 | 76.150 | 76.750 | 76.750 | 4,150,000 |
| 2026-03-10 | 87.700 | 90.950 | 79.050 | 79.800 | 79.800 | 6,000,206 |
| 2026-03-09 | 83.400 | 94.450 | 75.600 | 85.550 | 85.550 | 12,281,120 |
| 2026-03-06 | 64.450 | 93.300 | 63.000 | 92.000 | 92.000 | 31,144,971 |
| 2026-03-05 | 59.150 | 72.800 | 59.150 | 64.100 | 64.100 | 6,206,484 |
| 2026-03-04 | 60.000 | 60.300 | 58.250 | 58.750 | 58.750 | 664,500 |
| 2026-03-03 | 62.200 | 65.550 | 58.000 | 60.700 | 60.700 | 2,278,895 |
| 2026-03-02 | 68.000 | 68.000 | 62.900 | 62.900 | 62.900 | 1,326,000 |
| 2026-02-27 | 71.300 | 72.500 | 68.500 | 68.900 | 68.900 | 824,000 |
| 2026-02-26 | 69.950 | 74.650 | 67.900 | 70.800 | 70.800 | 2,539,143 |
| 2026-02-25 | 68.900 | 71.800 | 67.300 | 68.200 | 68.200 | 1,022,000 |
| 2026-02-24 | 68.200 | 70.500 | 66.800 | 69.100 | 69.100 | 1,175,015 |
| 2026-02-23 | 66.650 | 68.650 | 66.250 | 66.800 | 66.800 | 112,580 |
| 2026-02-20 | 66.000 | 68.300 | 64.400 | 66.600 | 66.600 | 260,000 |
| 2026-02-16 | 66.750 | 69.300 | 66.500 | 67.800 | 67.800 | 144,500 |
| 2026-02-13 | 70.050 | 70.050 | 67.300 | 68.750 | 68.750 | 967,000 |
| 2026-02-12 | 71.300 | 71.950 | 69.100 | 69.900 | 69.900 | 557,000 |
| 2026-02-11 | 71.700 | 73.450 | 70.200 | 71.200 | 71.200 | 548,000 |
| 2026-02-10 | 72.000 | 74.900 | 71.350 | 71.400 | 71.400 | 1,075,000 |
| 2026-02-09 | 71.050 | 73.000 | 71.000 | 72.000 | 72.000 | 471,000 |
| 2026-02-06 | 72.000 | 74.000 | 70.500 | 70.600 | 70.600 | 740,500 |
| 2026-02-05 | 71.500 | 77.550 | 70.800 | 73.350 | 73.350 | 2,537,588 |
| 2026-02-04 | 75.950 | 75.950 | 70.000 | 71.400 | 71.400 | 1,007,258 |
| 2026-02-03 | 76.200 | 77.600 | 72.350 | 74.200 | 74.200 | 1,014,550 |
| 2026-02-02 | 85.700 | 85.700 | 75.850 | 76.100 | 76.100 | 1,595,515 |
| 2026-01-30 | 80.800 | 90.500 | 80.550 | 82.650 | 82.650 | 6,005,700 |
| 2026-01-29 | 77.500 | 82.500 | 75.300 | 79.250 | 79.250 | 1,751,550 |
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.