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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	35.63	38	38	39.51	35.62	97.79M
February 12, 2026	39.56	39.56	39.56	39.56	39.56	8.24M
February 11, 2026	41.49	43.96	43.96	44.88	40.62	97.57M
February 10, 2026	40.84	41.06	41.06	41.21	40.3	43.62M
February 09, 2026	40	41.28	41.28	41.76	39.5	83.79M
February 06, 2026	36.65	40.29	40.29	40.29	36.65	75.55M
February 05, 2026	37.73	36.63	36.63	37.96	36.44	27.94M
February 04, 2026	38.2	38.01	38.01	38.79	37.1	31.29M
February 03, 2026	37.63	38.53	38.53	38.8	36.92	44.71M
February 02, 2026	37.01	37.07	37.07	38.2	36.91	26.92M
January 30, 2026	36.52	37.72	37.72	38.29	36.52	45.1M
January 29, 2026	37	36.75	36.75	38.4	36.21	41.09M
January 28, 2026	39.82	38.07	38.07	39.82	38	59.71M
January 27, 2026	42.6	40.63	40.63	42.8	39.41	83.64M
January 26, 2026	42.35	43.79	43.79	44.25	41.12	82.85M
January 23, 2026	42.03	42.35	42.35	42.93	41.57	51.61M
January 22, 2026	41.5	41.87	41.87	42.5	41.23	42.73M
January 21, 2026	40	41.66	41.66	42.05	39.81	53.34M
January 20, 2026	42.01	40.3	40.3	42.55	40.08	48.4M
January 19, 2026	41.33	41.87	41.87	43.13	41.24	62.6M
January 16, 2026	42.76	41.34	41.34	44.54	41	102.96M
January 15, 2026	41.54	45.15	45.15	46.57	41.54	118.22M
January 14, 2026	42.53	42.42	42.42	44	41.51	89.56M
January 13, 2026	45.99	44.11	44.11	47.78	44.03	116.22M
January 12, 2026	45.67	46.6	46.6	48.24	44.82	128.16M
January 09, 2026	45.93	46.13	46.13	47.68	45.7	92.86M
January 08, 2026	48.5	46.9	46.9	49.15	46.57	113.88M
January 07, 2026	50.11	48.15	48.15	51.9	47.77	149.07M
January 06, 2026	53.95	51.25	51.25	55.98	50	189.74M
January 05, 2026	47.85	51.07	51.07	51.07	44.6	179.58M
December 31, 2025	44.86	46.43	46.43	49	44.55	141.86M
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

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