Stock listing
Shenzhen:300229 TRS Information Technology Co., Ltd. (拓尔思) 股价
Follow TRS Information Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300229
¥11.63 CNY -0.96 (-7.6%)
Close on Oct 30, 2026
- Day range
- ¥11.61 – ¥12.66 CNYOct 30, 2026
- Volume
- 33.02M sharesOct 30, 2026
- Market cap
- ¥10.16B CNYAt the close on Oct 30, 2026 · price × 873.6M shares outstanding
- 52-week range
- ¥11.61 – ¥31.00 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥361.4M CNYMedian day 22.09M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300229 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.63 | -0.96 | -7.6% | ¥12.66 | ¥12.66 | ¥11.61 | 33,024,483 | |
| ¥12.59 | -0.46 | -3.5% | ¥12.91 | ¥12.98 | ¥12.55 | 21,539,841 | |
| ¥13.05 | +0.06 | +0.5% | ¥13.02 | ¥13.36 | ¥12.87 | 22,388,491 | |
| ¥12.99 | -0.83 | -6.0% | ¥13.65 | ¥13.86 | ¥12.97 | 26,896,068 | |
| ¥13.82 | +0.01 | +0.1% | ¥13.72 | ¥14.02 | ¥13.47 | 29,558,841 | |
| ¥13.81 | +0.79 | +6.1% | ¥12.75 | ¥13.87 | ¥12.27 | 44,933,861 | |
| ¥13.02 | -0.61 | -4.5% | ¥13.60 | ¥13.76 | ¥13.01 | 28,914,095 | |
| ¥13.63 | +0.60 | +4.6% | ¥13.14 | ¥13.98 | ¥13.10 | 43,508,353 | |
| ¥13.03 | +0.48 | +3.8% | ¥12.46 | ¥13.07 | ¥12.37 | 18,888,491 | |
| ¥12.55 | +0.12 | +1.0% | ¥12.33 | ¥12.70 | ¥12.18 | 16,135,845 | |
| ¥12.43 | -0.40 | -3.1% | ¥13.09 | ¥13.27 | ¥12.35 | 19,809,292 | |
| ¥12.83 | -0.38 | -2.9% | ¥12.88 | ¥13.37 | ¥12.82 | 18,415,584 | |
| ¥13.21 | -0.02 | -0.2% | ¥13.18 | ¥13.48 | ¥12.97 | 19,214,367 | |
| ¥13.23 | +0.10 | +0.8% | ¥12.99 | ¥13.43 | ¥12.81 | 19,486,111 | |
| ¥13.13 | +0.22 | +1.7% | ¥12.90 | ¥13.22 | ¥12.73 | 20,039,027 | |
| ¥12.91 | +0.60 | +4.9% | ¥12.31 | ¥12.97 | ¥11.93 | 22,089,428 | |
| ¥12.31 | -0.46 | -3.6% | ¥12.77 | ¥12.79 | ¥12.22 | 12,234,090 | |
| ¥12.77 | -0.08 | -0.6% | ¥12.90 | ¥13.02 | ¥12.71 | 9,879,339 | |
| ¥12.85 | +0.31 | +2.5% | ¥12.53 | ¥12.97 | ¥12.46 | 14,678,942 | |
| ¥12.54 | -0.33 | -2.6% | ¥12.94 | ¥12.94 | ¥12.34 | 14,652,947 | |
| ¥12.87 | -0.31 | -2.4% | ¥13.16 | ¥13.25 | ¥12.82 | 13,024,010 | |
| ¥13.18 | -0.55 | -4.0% | ¥13.71 | ¥13.71 | ¥13.14 | 23,678,596 | |
| ¥13.73 | +0.49 | +3.7% | ¥13.47 | ¥13.91 | ¥13.37 | 32,012,215 | |
| ¥13.24 | +0.22 | +1.7% | ¥13.13 | ¥13.48 | ¥13.07 | 18,195,947 | |
| ¥13.02 | +0.21 | +1.6% | ¥12.95 | ¥13.20 | ¥12.90 | 15,273,809 | |
| ¥12.81 | -0.11 | -0.9% | ¥12.85 | ¥13.02 | ¥12.76 | 9,509,010 | |
| ¥12.92 | -0.02 | -0.2% | ¥12.87 | ¥13.06 | ¥12.66 | 14,434,736 | |
| ¥12.94 | -0.11 | -0.8% | ¥13.24 | ¥13.34 | ¥12.90 | 19,267,551 | |
| ¥13.05 | +0.25 | +2.0% | ¥12.85 | ¥13.25 | ¥12.81 | 19,118,148 | |
| ¥12.80 | -0.29 | -2.2% | ¥12.98 | ¥13.03 | ¥12.64 | 13,477,581 | |
| ¥13.09 | -0.27 | -2.0% | ¥13.29 | ¥13.29 | ¥13.03 | 11,576,406 | |
| ¥13.36 | -0.46 | -3.3% | ¥13.70 | ¥13.78 | ¥13.25 | 19,776,479 | |
| ¥13.82 | +0.15 | +1.1% | ¥13.66 | ¥14.09 | ¥13.52 | 21,321,016 | |
| ¥13.67 | -0.12 | -0.9% | ¥13.83 | ¥13.99 | ¥13.55 | 26,248,033 | |
| ¥13.79 | +0.35 | +2.6% | ¥13.93 | ¥14.47 | ¥13.72 | 48,395,770 | |
| ¥13.44 | -0.19 | -1.4% | ¥13.69 | ¥13.92 | ¥13.42 | 17,305,885 | |
| ¥13.63 | -0.40 | -2.9% | ¥13.83 | ¥14.13 | ¥13.59 | 23,365,428 | |
| ¥14.03 | +0.45 | +3.3% | ¥13.80 | ¥14.79 | ¥13.72 | 46,544,105 | |
| ¥13.58 | +0.29 | +2.2% | ¥12.82 | ¥13.62 | ¥12.65 | 31,574,408 | |
| ¥13.29 | -0.02 | -0.2% | ¥13.66 | ¥13.86 | ¥13.25 | 37,664,016 | |
| ¥13.31 | +0.16 | +1.2% | ¥13.17 | ¥13.34 | ¥13.05 | 14,830,071 | |
| ¥13.15 | -0.12 | -0.9% | ¥13.20 | ¥13.36 | ¥13.05 | 12,738,985 | |
| ¥13.27 | +0.13 | +1.0% | ¥13.09 | ¥13.37 | ¥12.93 | 15,294,681 | |
| ¥13.14 | -0.33 | -2.4% | ¥13.47 | ¥13.53 | ¥13.03 | 14,743,380 | |
| ¥13.47 | -0.05 | -0.4% | ¥13.42 | ¥13.58 | ¥13.17 | 14,716,435 | |
| ¥13.52 | +0.17 | +1.3% | ¥13.59 | ¥13.80 | ¥13.38 | 19,272,465 | |
| ¥13.35 | -0.88 | -6.2% | ¥14.04 | ¥14.08 | ¥13.30 | 26,661,424 | |
| ¥14.23 | -0.32 | -2.2% | ¥14.46 | ¥14.46 | ¥13.94 | 26,630,172 | |
| ¥14.55 | +0.03 | +0.2% | ¥14.57 | ¥14.58 | ¥14.14 | 22,205,484 | |
| ¥14.52 | -0.04 | -0.3% | ¥14.56 | ¥14.98 | ¥14.08 | 30,453,322 | |
| ¥14.56 | -0.31 | -2.1% | ¥14.95 | ¥15.38 | ¥14.55 | 37,415,617 | |
| ¥14.87 | -0.10 | -0.7% | ¥15.11 | ¥15.27 | ¥14.77 | 27,674,367 | |
| ¥14.97 | -0.10 | -0.7% | ¥15.07 | ¥15.48 | ¥14.71 | 30,890,211 | |
| ¥15.07 | -0.32 | -2.1% | ¥15.39 | ¥15.45 | ¥14.96 | 27,126,516 | |
| ¥15.39 | -0.24 | -1.5% | ¥15.38 | ¥15.53 | ¥14.77 | 44,668,340 | |
| ¥15.63 | -0.52 | -3.2% | ¥15.69 | ¥16.20 | ¥15.43 | 50,642,336 | |
| ¥16.15 | +0.34 | +2.2% | ¥15.90 | ¥16.45 | ¥15.76 | 67,601,469 | |
| ¥15.81 | +1.60 | +11.3% | ¥14.47 | ¥16.65 | ¥14.43 | 75,932,641 | |
| ¥14.21 | +0.17 | +1.2% | ¥14.33 | ¥14.45 | ¥13.90 | 34,053,066 | |
| ¥14.04 | +1.08 | +8.3% | ¥13.06 | ¥14.50 | ¥13.06 | 51,753,805 | |
| ¥12.96 | +0.11 | +0.9% | ¥12.77 | ¥13.47 | ¥12.72 | 28,883,000 |
- Ticker
- Shenzhen:300229
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- Shenzhen
- Currency
- CNY
TRS Information Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Software
Log in to ask 6ix AI your own questions about TRS Information Technology Co., Ltd.