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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.09	13.39	13.39	13.49	13.07	18.04M
November 18, 2025	13	13.15	13.15	13.4	12.98	11.13M
November 17, 2025	13.44	13.14	13.14	13.45	13.06	10.53M
November 14, 2025	13.06	12.91	12.91	13.17	12.91	9.49M
November 13, 2025	13.39	13.17	13.17	13.39	13.07	8.69M
November 12, 2025	13.44	13.07	13.07	13.45	13	13.43M
November 11, 2025	13.43	13.43	13.43	13.49	13.35	9.72M
November 10, 2025	13.5	13.44	13.44	13.57	13.36	8.78M
November 07, 2025	13.39	13.44	13.44	13.59	13.23	13.65M
November 06, 2025	13.42	13.45	13.45	13.49	13.23	9.08M
November 05, 2025	13.19	13.32	13.32	13.4	13.15	9.41M
November 04, 2025	13.54	13.43	13.43	13.6	13.33	8.71M
November 03, 2025	13.5	13.62	13.62	13.62	13.29	11.86M
October 31, 2025	13.5	13.56	13.56	13.68	13.37	12.93M
October 30, 2025	13.66	13.37	13.37	13.75	13.36	16.78M
October 29, 2025	13.75	13.66	13.66	13.91	13.49	22.52M
October 28, 2025	13.81	13.86	13.86	14.06	13.68	19.76M
October 27, 2025	14.26	13.92	13.92	14.63	13.92	34.41M
October 24, 2025	13.51	13.7	13.7	13.75	13.45	14.54M
October 23, 2025	13.45	13.43	13.43	13.5	13.2	16.94M
October 22, 2025	13.9	13.64	13.64	14.19	13.6	24.65M
October 21, 2025	13.34	13.55	13.55	13.62	13.18	16.29M
October 20, 2025	13.37	13.29	13.29	13.49	13.21	14.38M
October 17, 2025	13.81	13.21	13.21	13.98	13.2	24.33M
October 16, 2025	14.31	13.92	13.92	14.42	13.79	31.48M
October 15, 2025	14.86	14.43	14.43	14.88	14.18	39.26M
October 14, 2025	15.51	14.89	14.89	15.81	14.8	61.55M
October 13, 2025	14.14	15.68	15.68	15.82	14.05	94.92M
October 10, 2025	14.21	14.58	14.58	14.9	13.7	50.86M
October 09, 2025	14.19	14.32	14.32	14.54	14.19	24.3M
September 30, 2025	14.2	14.18	14.18	14.52	14.17	24.87M
September 29, 2025	14.3	14.14	14.14	14.37	14.05	23.9M
September 26, 2025	14.42	14.32	14.32	14.62	14.24	30.84M
September 25, 2025	14.91	14.6	14.6	14.96	14.45	51.11M

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