Tonze New Energy Technology Co.,Ltd. - 002759.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	47	46.03	46.03	48.53	44.73	175.9M
December 29, 2025	50.03	49.7	49.7	51	45.5	181.28M
December 26, 2025	49.5	49.5	49.5	49.5	47.85	124.87M
December 25, 2025	40.51	45	45	46.33	39.66	173.21M
December 24, 2025	39.93	42.12	42.12	42.12	39.92	159.2M
December 23, 2025	34.89	38.29	38.29	38.29	34.47	87.23M
December 22, 2025	33.86	34.81	34.81	35.54	33.23	82.05M
December 19, 2025	33.56	33.33	33.33	33.89	32.41	88.02M
December 18, 2025	35.22	33.57	33.57	36.49	33.5	119.69M
December 17, 2025	32.37	34.73	34.73	34.73	31.85	70.81M
December 16, 2025	31.88	31.57	31.57	32.36	30.95	49.27M
December 15, 2025	32.34	31.93	31.93	32.82	31.55	42.86M
December 12, 2025	34.76	32.27	32.27	35.43	31.5	81.36M
December 11, 2025	35.3	34.55	34.55	36.11	34.55	66.3M
December 10, 2025	35	34.83	34.83	36.37	34.5	75.99M
December 09, 2025	35.9	34.9	34.9	36.7	34.47	69.06M
December 08, 2025	35.5	36.4	36.4	36.58	34.27	79.49M
December 05, 2025	37	36.22	36.22	37.34	35.69	64.95M
December 04, 2025	37.71	37.11	37.11	38.54	36.83	53.81M
December 03, 2025	40.21	38.17	38.17	41.18	37.71	92.97M
December 02, 2025	40.3	40.1	40.1	42.65	39.8	101.28M
December 01, 2025	44.13	42.65	42.65	48.08	42.54	120.91M
November 28, 2025	43.5	45.03	45.03	45.78	43.48	76.17M
November 27, 2025	42.98	44.83	44.83	47.16	42.73	93.76M
November 26, 2025	43	43.88	43.88	44.77	41.86	92.68M
November 25, 2025	40	43.32	43.32	43.32	38.05	101.61M
November 24, 2025	37.78	39.38	39.38	40.43	37.18	79.91M
November 21, 2025	37.75	37.8	37.8	40.01	36.06	80.08M
November 20, 2025	42	38.86	38.86	43.49	38.85	81.16M
November 19, 2025	41.5	43.17	43.17	44.5	38.62	110.31M
November 18, 2025	45.35	42.45	42.45	46.16	42.45	70.56M
November 17, 2025	44.5	47.17	47.17	47.5	41.51	110.55M
November 14, 2025	34.39	45.44	45.44	49.6	34.39	102.9M
November 13, 2025	44.3	48.42	48.42	51.25	44.11	143.29M
November 12, 2025	40.8	46.71	46.71	46.71	39	143.59M
November 11, 2025	39.5	42.46	42.46	43.8	39.5	140.64M
November 10, 2025	38.69	39.82	39.82	39.82	38.01	91.49M
November 07, 2025	34.39	36.2	36.2	36.2	33.92	66.55M
November 06, 2025	32.34	32.91	32.91	33.98	32.01	101.88M
November 05, 2025	30.02	33.33	33.33	33.59	30	136.09M
November 04, 2025	32.25	31.1	31.1	33	30.94	118.66M
November 03, 2025	30.85	32.16	32.16	33.14	30	144.75M
October 31, 2025	30.6	30.84	30.84	30.84	29.83	42.79M
October 30, 2025	24.8	28.04	28.04	28.04	24.54	140.29M
October 29, 2025	24	25.49	25.49	25.99	23.11	161.99M
October 28, 2025	22.54	24.5	24.5	25.04	22.22	155.07M
October 27, 2025	22.42	22.76	22.76	23.08	21.9	76.62M
October 24, 2025	21.96	21.74	21.74	22.49	21.45	67.12M
October 23, 2025	22.02	21.91	21.91	22.56	21.29	89.3M
October 22, 2025	23.82	22.34	22.34	23.89	22	105.17M
October 21, 2025	24.14	23.77	23.77	24.94	23.56	101.26M
October 20, 2025	24.01	23.53	23.53	24.5	22.38	130.79M
October 17, 2025	23.28	24.16	24.16	24.81	22.8	161.57M
October 16, 2025	24.01	22.8	22.8	25.74	22.72	170.12M
October 15, 2025	22.61	23.4	23.4	24	22.01	119.46M
October 14, 2025	24	22.6	22.6	24.41	22.6	150.02M
October 13, 2025	20.85	22.91	22.91	22.91	20.39	118.76M
October 10, 2025	21.88	20.83	20.83	22.34	19.52	189.97M
October 09, 2025	20.4	21.69	21.69	21.69	19.99	181.75M
September 30, 2025	18.84	19.72	19.72	19.72	18.62	114.82M

Tonze New Energy Technology Co.,Ltd. (002759.SZ) SHZ