Changzhou Tronly New Electronic Materials Co., Ltd. - 300429.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.02	15.19	15.19	15.29	14.92	16.48M
February 12, 2026	14.96	15.07	15.07	15.19	14.85	15.63M
February 11, 2026	14.96	15.03	15.03	15.47	14.96	19.1M
February 10, 2026	15	14.93	14.93	15.17	14.88	15.42M
February 09, 2026	14.9	14.98	14.98	15.09	14.82	15.16M
February 06, 2026	14.5	14.65	14.65	14.84	14.48	10.82M
February 05, 2026	14.7	14.68	14.68	15.21	14.6	19.87M
February 04, 2026	14.68	14.83	14.83	14.88	14.56	12.37M
February 03, 2026	14.62	14.77	14.77	14.81	14.54	14.61M
February 02, 2026	15	14.41	14.41	15.15	14.4	21.72M
January 30, 2026	15.15	14.99	14.99	15.25	14.6	23.29M
January 29, 2026	15.74	15.25	15.25	15.78	15.25	25.89M
January 28, 2026	15.98	15.84	15.84	16.25	15.57	27.16M
January 27, 2026	15.92	16.11	16.11	16.17	15.53	24.5M
January 26, 2026	16.55	16.07	16.07	16.58	15.86	34.43M
January 23, 2026	16.62	16.69	16.69	16.8	16.4	32.14M
January 22, 2026	17.32	16.59	16.59	17.44	16.52	43.72M
January 21, 2026	16.26	17.22	17.22	17.98	15.91	66.71M
January 20, 2026	16.83	16.58	16.58	16.98	16.33	47.11M
January 19, 2026	16.9	16.94	16.94	17.66	16.6	88.18M
January 16, 2026	16.38	16.48	16.48	16.75	15.67	75M
January 15, 2026	15.61	16.18	16.18	16.48	15.52	71.71M
January 14, 2026	15.41	15.75	15.75	16.1	15.4	46.34M
January 13, 2026	15.94	15.58	15.58	16.3	15.43	48.48M
January 12, 2026	15.55	16.03	16.03	16.13	15.55	57.21M
January 09, 2026	15.65	15.72	15.72	16.06	15.57	56.12M
January 08, 2026	16.25	15.81	15.81	16.55	15.63	82.24M
January 07, 2026	16.26	15.94	15.94	16.65	15.5	131.51M
January 06, 2026	13.56	15.8	15.8	16.37	13.54	144M
January 05, 2026	13.35	13.64	13.64	13.73	13.35	16.14M
December 31, 2025	13.34	13.33	13.33	13.48	13.31	11.08M
December 30, 2025	13.52	13.34	13.34	13.6	13.31	17.81M
December 29, 2025	14.06	13.6	13.6	14.07	13.59	25.44M
December 26, 2025	14.4	14.18	14.18	14.42	14.01	24.35M
December 25, 2025	14.21	14.49	14.49	14.52	14.05	27.26M
December 24, 2025	14.36	14.25	14.25	14.36	14.12	20.52M
December 23, 2025	14.3	14.37	14.37	14.51	14.22	28.34M
December 22, 2025	13.89	14.41	14.41	14.43	13.88	33.26M
December 19, 2025	14.04	13.95	13.95	14.18	13.68	23.05M
December 18, 2025	14.23	13.92	13.92	14.52	13.9	27.77M
December 17, 2025	14.46	14.24	14.24	14.52	13.8	37.42M
December 16, 2025	14.12	14.6	14.6	14.82	14.03	49.51M
December 15, 2025	13.92	14.29	14.29	14.55	13.9	37.35M
December 12, 2025	13.56	14.05	14.05	14.14	13.53	27.5M
December 11, 2025	13.9	13.67	13.67	13.97	13.63	16.4M
December 10, 2025	13.71	13.98	13.98	14.06	13.63	20.73M
December 09, 2025	13.71	13.77	13.77	13.93	13.59	16.23M
December 08, 2025	13.51	13.72	13.72	13.79	13.5	12.78M
December 05, 2025	13.62	13.54	13.54	13.68	13.31	13.58M
December 04, 2025	13.4	13.6	13.6	13.98	13.4	17.08M
December 03, 2025	14.08	14.02	14.02	14.08	13.8	21.76M
December 02, 2025	13.99	14.09	14.09	14.29	13.92	28.02M
December 01, 2025	13.51	14.19	14.19	14.48	13.36	41.84M
November 28, 2025	13.4	13.57	13.57	13.62	13.4	14.71M
November 27, 2025	13.32	13.4	13.4	13.61	13.24	15.31M
November 26, 2025	13.52	13.34	13.34	13.57	13.3	17M
November 25, 2025	13.58	13.66	13.66	13.85	13.43	24.01M
November 24, 2025	13.25	13.64	13.64	13.68	13.07	25.03M
November 21, 2025	13.07	13.19	13.19	13.54	13.06	23.73M
November 20, 2025	13.67	13.29	13.29	13.7	13.26	16.6M

Changzhou Tronly New Electronic Materials Co., Ltd. (300429.SZ) SHZ