TransThera Sciences (Nanjing) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 175.00 | 196.50 | 169.00 | 183.80 | 183.80 | 3,778,224 |
| 2025-10-30 | 185.00 | 186.30 | 168.90 | 173.60 | 173.60 | 1,355,610 |
| 2025-10-28 | 192.10 | 195.10 | 183.30 | 183.50 | 183.50 | 1,075,500 |
| 2025-10-27 | 189.40 | 199.00 | 185.20 | 190.00 | 190.00 | 1,336,700 |
| 2025-10-24 | 194.40 | 205.00 | 179.30 | 191.00 | 191.00 | 3,953,451 |
| 2025-10-23 | 198.80 | 210.00 | 175.30 | 187.80 | 187.80 | 3,138,001 |
| 2025-10-22 | 169.00 | 217.00 | 168.90 | 192.00 | 192.00 | 7,860,556 |
| 2025-10-21 | 193.00 | 195.90 | 171.00 | 172.70 | 172.70 | 3,659,734 |
| 2025-10-20 | 213.20 | 236.40 | 176.50 | 195.10 | 195.10 | 5,773,684 |
| 2025-10-17 | 169.00 | 224.60 | 169.00 | 203.00 | 203.00 | 11,045,790 |
| 2025-10-16 | 114.80 | 175.40 | 112.80 | 166.10 | 166.10 | 11,718,667 |
| 2025-10-15 | 112.80 | 119.80 | 111.90 | 113.50 | 113.50 | 665,020 |
| 2025-10-14 | 120.00 | 121.00 | 111.30 | 112.90 | 112.90 | 330,020 |
| 2025-10-13 | 119.90 | 121.10 | 111.00 | 117.80 | 117.80 | 559,248 |
| 2025-10-10 | 132.80 | 135.00 | 119.10 | 119.50 | 119.50 | 739,720 |
| 2025-10-09 | 143.90 | 145.80 | 132.40 | 132.70 | 132.70 | 922,500 |
| 2025-10-08 | 138.00 | 141.80 | 136.20 | 138.80 | 138.80 | 51,005 |
| 2025-10-06 | 137.00 | 141.60 | 132.00 | 138.00 | 138.00 | 106,174 |
| 2025-10-03 | 132.90 | 137.40 | 130.00 | 136.10 | 136.10 | 64,500 |
| 2025-10-02 | 143.40 | 146.00 | 132.20 | 136.10 | 136.10 | 215,421 |
| 2025-09-30 | 140.00 | 156.30 | 140.00 | 141.20 | 141.20 | 2,611,329 |
| 2025-09-29 | 143.30 | 145.90 | 137.00 | 140.80 | 140.80 | 718,122 |
| 2025-09-26 | 160.90 | 160.90 | 143.00 | 143.20 | 143.20 | 1,408,100 |
| 2025-09-25 | 167.40 | 169.80 | 157.30 | 159.80 | 159.80 | 1,155,340 |
| 2025-09-24 | 165.00 | 179.20 | 158.20 | 162.50 | 162.50 | 2,422,790 |
| 2025-09-23 | 149.70 | 183.00 | 146.70 | 165.10 | 165.10 | 5,846,055 |
| 2025-09-22 | 150.90 | 160.00 | 139.10 | 147.70 | 147.70 | 3,520,356 |
| 2025-09-19 | 189.00 | 189.00 | 148.80 | 149.90 | 149.90 | 3,776,779 |
| 2025-09-18 | 213.60 | 230.00 | 174.50 | 183.20 | 183.20 | 6,540,938 |
| 2025-09-17 | 185.00 | 260.00 | 172.10 | 209.20 | 209.20 | 15,082,974 |
| 2025-09-16 | 477.20 | 679.50 | 165.00 | 192.00 | 192.00 | 12,455,760 |
| 2025-09-15 | 196.30 | 431.40 | 157.10 | 415.00 | 415.00 | 14,433,776 |
| 2025-09-12 | 109.10 | 251.40 | 108.90 | 192.50 | 192.50 | 14,299,684 |
| 2025-09-11 | 94.800 | 117.10 | 82.950 | 108.70 | 108.70 | 5,716,902 |
| 2025-09-10 | 70.700 | 104.00 | 70.700 | 90.000 | 90.000 | 6,574,865 |
| 2025-09-09 | 75.800 | 78.700 | 70.200 | 70.550 | 70.550 | 690,000 |
| 2025-09-08 | 65.150 | 78.900 | 63.650 | 75.800 | 75.800 | 2,658,720 |
| 2025-09-05 | 59.900 | 64.800 | 59.900 | 63.100 | 63.100 | 209,000 |
| 2025-09-04 | 60.050 | 61.000 | 56.750 | 59.850 | 59.850 | 106,000 |
| 2025-09-03 | 62.150 | 63.000 | 59.000 | 60.050 | 60.050 | 124,000 |
| 2025-09-02 | 59.000 | 63.900 | 58.350 | 63.200 | 63.200 | 180,600 |
| 2025-09-01 | 54.150 | 58.950 | 54.150 | 58.000 | 58.000 | 166,580 |
| 2025-08-29 | 49.500 | 55.600 | 49.500 | 54.150 | 54.150 | 198,500 |
| 2025-08-28 | 53.750 | 53.750 | 50.050 | 51.000 | 51.000 | 145,000 |
| 2025-08-27 | 54.100 | 54.800 | 51.350 | 53.750 | 53.750 | 110,060 |
| 2025-08-26 | 52.750 | 54.050 | 48.660 | 53.700 | 53.700 | 281,580 |
| 2025-08-25 | 54.900 | 56.500 | 51.900 | 53.750 | 53.750 | 297,000 |
| 2025-08-22 | 57.000 | 57.200 | 53.000 | 54.750 | 54.750 | 170,560 |
| 2025-08-21 | 51.400 | 55.450 | 51.400 | 54.800 | 54.800 | 119,500 |
| 2025-08-20 | 51.700 | 52.750 | 50.450 | 51.400 | 51.400 | 138,500 |
| 2025-08-19 | 54.000 | 58.050 | 51.350 | 51.700 | 51.700 | 230,500 |
| 2025-08-18 | 50.000 | 55.400 | 49.000 | 54.000 | 54.000 | 125,500 |
| 2025-08-15 | 48.220 | 50.500 | 47.880 | 50.500 | 50.500 | 98,500 |
| 2025-08-14 | 51.500 | 52.100 | 47.020 | 47.800 | 47.800 | 220,000 |
| 2025-08-13 | 48.280 | 51.250 | 47.000 | 51.000 | 51.000 | 147,620 |
| 2025-08-12 | 43.040 | 48.500 | 41.780 | 48.280 | 48.280 | 213,000 |
| 2025-08-11 | 43.000 | 43.160 | 41.700 | 43.040 | 43.040 | 82,000 |
| 2025-08-08 | 43.000 | 45.140 | 43.000 | 43.880 | 43.880 | 68,500 |
| 2025-08-07 | 42.800 | 44.000 | 42.000 | 43.900 | 43.900 | 66,000 |
| 2025-08-06 | 43.440 | 45.800 | 43.000 | 43.640 | 43.640 | 142,500 |
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.