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

Currency In CNY

002759.SZ Historical Return

If you invested ¥1000 in Tonze New Energy Technology Co.,Ltd. (002759.SZ) 10 years ago, it would be worth ¥535.32 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥404.39, while ¥1000 invested 1 year ago would be worth ¥1,581.52. This corresponds to total returns of -46.47%, -59.56%, 58.15%, respectively, with annualized returns of -6.05%, -16.56%, 58.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002759.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	14.11	14.55	14.55	14.97	14.08	43.36M
July 30, 2026	14.8	14.61	14.61	15.5	14.6	45.48M
July 29, 2026	16	14.89	14.89	16.2	14.32	62.49M
July 28, 2026	15.2	15.91	15.91	16.43	14.51	63.32M
July 27, 2026	13.6	14.94	14.94	14.94	13.5	48.02M
July 24, 2026	13.25	13.58	13.58	14.29	12.91	58.42M
July 23, 2026	12	13.28	13.28	13.79	11.9	73.1M
July 22, 2026	11.65	12.63	12.63	12.82	11.64	99.36M
July 21, 2026	11.65	11.65	11.65	11.65	11.65	3.54M
July 20, 2026	12.94	12.94	12.94	12.94	12.94	1.88M
July 17, 2026	14.38	14.38	14.38	14.38	14.38	981,100
July 16, 2026	15.98	15.98	15.98	15.98	15.98	474,900
July 15, 2026	17.75	17.75	17.75	17.75	17.75	335,600
July 13, 2026	20.87	19.72	19.72	20.9	19.65	24.97M
July 10, 2026	21.01	21.08	21.08	21.7	20.98	27.25M
July 09, 2026	21.28	21.05	21.05	21.43	19.84	37.48M
July 08, 2026	22.88	21.27	21.27	22.99	21.18	29.62M
July 07, 2026	23.62	22.87	22.87	24.07	22.8	25.38M
July 06, 2026	25.15	23.43	23.43	25.34	23.43	33.93M
July 03, 2026	26.42	24.91	24.91	26.61	24.84	39.73M
July 02, 2026	27.27	26.25	26.25	27.27	26.12	52.29M
July 01, 2026	24.4	26.83	26.83	26.83	24	51.06M
June 30, 2026	23.85	24.39	24.39	24.63	23.66	31.81M
June 29, 2026	24.54	24.02	24.02	25.88	23.89	34.79M
June 26, 2026	26.38	24.54	24.54	26.49	24.52	39.61M
June 25, 2026	27.7	26.3	26.3	28.13	26.13	50.22M
June 24, 2026	27.98	28.1	28.1	28.5	26.68	46.28M
June 23, 2026	28.76	27.9	27.9	29	27.81	40.86M
June 22, 2026	26.41	28.75	28.75	28.88	25.86	63.66M
June 18, 2026	27.7	27.12	27.12	28.11	26.72	34.18M
June 17, 2026	27.95	27.53	27.53	28.29	27.31	38.37M
June 16, 2026	27.33	28.3	28.3	28.48	26.52	53.53M
June 15, 2026	26.88	26.78	26.78	27.12	26.17	33.66M
June 12, 2026	26.88	26.61	26.61	27.6	25.83	50.11M
June 11, 2026	26.22	26.88	26.88	27.19	25.96	48.75M
June 10, 2026	26.09	25.91	25.91	26.65	25.6	21.63M
June 09, 2026	25.88	26.43	26.43	26.59	25.29	26.32M
June 08, 2026	25.73	25.47	25.47	26.96	25	28.31M
June 05, 2026	26.83	26.75	26.75	27.26	25.96	29.94M
June 04, 2026	27.21	26.73	26.73	27.3	26.6	24.18M
June 03, 2026	27.4	27.54	27.54	27.99	27.21	22.4M
June 02, 2026	28.35	27.57	27.57	28.58	26.8	31M
June 01, 2026	27.73	28.34	28.34	29.24	27.53	35.74M
May 29, 2026	29.26	27.9	27.9	29.46	27.81	47.48M
May 28, 2026	30.24	29.44	29.44	30.99	28.98	34.58M
May 27, 2026	30.82	30.23	30.23	31.58	30.09	36.92M
May 26, 2026	31.5	31.16	31.16	32.43	30.59	54.21M
May 25, 2026	35.64	32.71	32.71	36.1	32.71	65.94M
May 22, 2026	36.84	36.34	36.34	37.35	35.01	53.11M
May 21, 2026	36.21	36.32	36.32	39.6	36.19	93.42M
May 20, 2026	34.8	36.52	36.52	37.26	34.68	51.15M
May 19, 2026	35.39	35.2	35.2	35.43	34.42	28.57M
May 18, 2026	36.21	35.61	35.61	36.59	35.1	37.86M
May 15, 2026	35.8	36.43	36.43	37.8	35.8	64.78M
May 14, 2026	36.97	35.67	35.67	37.26	35.5	42.33M
May 13, 2026	37.2	37.28	37.28	38.28	36.65	45.47M
May 12, 2026	38.18	37.56	37.56	39.38	37.01	52.03M
May 11, 2026	37.46	38.19	38.19	38.88	37	68.73M
May 08, 2026	38.89	37.43	37.43	40.34	37.37	71.72M
May 07, 2026	40.5	38.79	38.79	40.76	38.18	91.67M