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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	13.39	13.65	13.65	13.69	13.25	17.13M
September 05, 2025	13.1	13.42	13.42	13.42	12.99	16.36M
September 04, 2025	13.4	12.98	12.98	13.55	12.75	19.55M
September 03, 2025	13.61	13.4	13.4	14.07	13.28	24.15M
September 02, 2025	14.14	13.61	13.61	14.22	13.4	24.6M
September 01, 2025	14.1	14.19	14.19	14.44	14.05	21.95M
August 29, 2025	14.73	14.05	14.05	14.74	13.96	45.79M
August 28, 2025	14.56	14.98	14.98	15.1	14.42	43.42M
August 27, 2025	14.82	14.41	14.41	15.03	14.4	35.51M
August 26, 2025	14.85	15.02	15.02	15.43	14.7	44.6M
August 25, 2025	15.09	14.97	14.97	15.25	14.77	49.3M
August 22, 2025	14.43	14.88	14.88	14.88	14.37	40.3M
August 21, 2025	14.71	14.38	14.38	14.83	14.3	24.71M
August 20, 2025	14.65	14.77	14.77	14.78	14.35	26.26M
August 19, 2025	14.91	14.7	14.7	14.95	14.64	34.11M
August 18, 2025	14.85	15.06	15.06	15.28	14.62	50.92M
August 15, 2025	14.25	14.77	14.77	14.85	14.2	44.57M
August 14, 2025	14.89	14.27	14.27	15.16	14.27	48.86M
August 13, 2025	14.82	14.89	14.89	15.35	14.72	69.39M
August 12, 2025	15.14	15.01	15.01	15.78	14.7	106.42M
August 11, 2025	13.9	14.3	14.3	14.38	13.84	29.5M
August 08, 2025	14.14	13.85	13.85	14.19	13.8	19.68M
August 07, 2025	14.08	14.18	14.18	14.26	14	27.9M
August 06, 2025	13.87	14.11	14.11	14.25	13.85	32.28M
August 05, 2025	13.6	13.93	13.93	14.18	13.54	25.27M
August 04, 2025	13.33	13.62	13.62	13.64	13.24	15.08M
August 01, 2025	13.62	13.42	13.42	13.76	13.4	21.86M
July 31, 2025	14.22	13.72	13.72	14.39	13.69	35.5M
July 30, 2025	14.02	14.27	14.27	14.29	13.81	40.31M
July 29, 2025	13.99	14.02	14.02	14.3	13.91	27.14M
July 28, 2025	13.8	14.15	14.15	14.25	13.68	35.36M
July 25, 2025	13.68	13.92	13.92	13.96	13.54	33.51M
July 24, 2025	13.28	13.66	13.66	13.75	13.28	23.41M
July 23, 2025	13.62	13.31	13.31	13.64	13.28	21.25M
July 22, 2025	13.62	13.68	13.68	13.86	13.57	27.28M
July 21, 2025	13.63	13.74	13.74	13.77	13.52	20.11M
July 18, 2025	13.73	13.74	13.74	13.77	13.35	30.39M
July 17, 2025	13.31	13.66	13.66	13.7	13.24	25.51M
July 16, 2025	13.33	13.28	13.28	13.5	13.2	14.44M
July 15, 2025	13.63	13.32	13.32	13.66	13.12	23.71M
July 14, 2025	13.53	13.64	13.64	13.7	13.44	17.95M
July 11, 2025	13.93	13.61	13.61	13.93	13.5	28.27M
July 10, 2025	13.8	13.86	13.86	13.95	13.6	24.93M
July 09, 2025	14.25	13.85	13.85	14.25	13.75	32.25M
July 08, 2025	14.09	14.15	14.15	14.4	13.94	36.37M
July 07, 2025	13.85	14.06	14.06	14.42	13.7	33.78M
July 04, 2025	14.3	13.93	13.93	14.31	13.79	37.22M
July 03, 2025	14.36	14.3	14.3	14.48	13.94	53.7M
July 02, 2025	14.68	14.55	14.55	15.09	14.45	64.83M
July 01, 2025	15.22	14.94	14.94	15.81	14.68	112.58M
June 30, 2025	14.51	14.85	14.85	15.5	14.51	104.07M
June 27, 2025	14.14	13.98	13.98	14.48	13.91	58.09M
June 26, 2025	14.47	14.07	14.07	14.93	13.97	87.95M
June 25, 2025	14.9	14.66	14.66	14.96	14.33	100.78M
June 24, 2025	14.91	14.57	14.57	15.26	14.34	108.05M
June 23, 2025	14.27	14.96	14.96	15.36	13.55	164.64M
June 20, 2025	12.74	14.27	14.27	14.27	12.74	120.03M
June 19, 2025	11.78	11.89	11.89	12.22	11.75	20.88M
June 18, 2025	11.76	11.82	11.82	11.94	11.58	9.53M
June 17, 2025	11.9	11.79	11.79	11.91	11.71	8.06M

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