Changzhou Tronly New Electronic Materials Co., Ltd. (300429.SZ) SHZ
13.96
-0.13(-0.92%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
13.96
-0.13(-0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 13.9 | 13.96 | 13.96 | 14.25 | 13.89 | 10.51M |
| March 12, 2026 | 14.19 | 14.09 | 14.09 | 14.32 | 13.99 | 12.18M |
| March 11, 2026 | 14.31 | 14.19 | 14.19 | 14.55 | 14.14 | 13.06M |
| March 10, 2026 | 14.32 | 14.17 | 14.17 | 14.35 | 14.05 | 11.06M |
| March 09, 2026 | 13.94 | 13.86 | 13.86 | 13.94 | 13.39 | 21.69M |
| March 06, 2026 | 14.32 | 14.26 | 14.26 | 14.43 | 14.2 | 14.72M |
| March 05, 2026 | 14.5 | 14.41 | 14.41 | 14.84 | 14.29 | 17.13M |
| March 04, 2026 | 16.03 | 14.15 | 14.15 | 16.03 | 14.08 | 10.87M |
| March 03, 2026 | 15.48 | 14.39 | 14.39 | 15.64 | 14.32 | 27.78M |
| March 02, 2026 | 15.63 | 15.51 | 15.51 | 16.01 | 15.45 | 26.63M |
| February 27, 2026 | 16.03 | 16.06 | 16.06 | 16.13 | 15.86 | 20.62M |
| February 26, 2026 | 16.09 | 16.22 | 16.22 | 16.24 | 15.9 | 23.95M |
| February 25, 2026 | 15.56 | 16.21 | 16.21 | 16.32 | 15.41 | 36.29M |
| February 24, 2026 | 15.35 | 15.63 | 15.63 | 15.71 | 15.09 | 23.12M |
| February 13, 2026 | 15.02 | 15.19 | 0 | 15.29 | 14.92 | 16.48M |
| February 12, 2026 | 14.96 | 15.07 | 0 | 15.19 | 14.85 | 15.63M |
| February 11, 2026 | 14.96 | 15.03 | 0 | 15.47 | 14.96 | 19.1M |
| February 10, 2026 | 15 | 14.93 | 0 | 15.17 | 14.88 | 15.42M |
| February 09, 2026 | 14.9 | 14.98 | 0 | 15.09 | 14.82 | 15.16M |
| February 06, 2026 | 14.5 | 14.65 | 0 | 14.84 | 14.48 | 10.82M |
| February 05, 2026 | 14.7 | 14.68 | 0 | 15.21 | 14.6 | 19.87M |
| February 04, 2026 | 14.68 | 14.83 | 0 | 14.88 | 14.56 | 12.37M |
| February 03, 2026 | 14.62 | 14.77 | 0 | 14.81 | 14.54 | 14.61M |
| February 02, 2026 | 15 | 14.41 | 0 | 15.15 | 14.4 | 21.72M |
| January 30, 2026 | 15.15 | 14.99 | 0 | 15.25 | 14.6 | 23.29M |
| January 29, 2026 | 15.74 | 15.25 | 0 | 15.78 | 15.25 | 25.89M |
| January 28, 2026 | 15.98 | 15.84 | 0 | 16.25 | 15.57 | 27.16M |
| January 27, 2026 | 15.92 | 16.11 | 0 | 16.17 | 15.53 | 24.5M |
| January 26, 2026 | 16.55 | 16.07 | 0 | 16.58 | 15.86 | 34.43M |
| January 23, 2026 | 16.62 | 16.69 | 0 | 16.8 | 16.4 | 32.14M |
| January 22, 2026 | 17.32 | 16.59 | 0 | 17.44 | 16.52 | 43.72M |
| January 21, 2026 | 16.26 | 17.22 | 0 | 17.98 | 15.91 | 66.71M |
| January 20, 2026 | 16.83 | 16.58 | 0 | 16.98 | 16.33 | 47.11M |
| January 19, 2026 | 16.9 | 16.94 | 0 | 17.66 | 16.6 | 88.18M |
| January 16, 2026 | 16.38 | 16.48 | 0 | 16.75 | 15.67 | 75M |
| January 15, 2026 | 15.61 | 16.18 | 0 | 16.48 | 15.52 | 71.71M |
| January 14, 2026 | 15.41 | 15.75 | 0 | 16.1 | 15.4 | 46.34M |
| January 13, 2026 | 15.94 | 15.58 | 0 | 16.3 | 15.43 | 48.48M |
| January 12, 2026 | 15.55 | 16.03 | 0 | 16.13 | 15.55 | 57.21M |
| January 09, 2026 | 15.65 | 15.72 | 0 | 16.06 | 15.57 | 56.12M |
| January 08, 2026 | 16.25 | 15.81 | 0 | 16.55 | 15.63 | 82.24M |
| January 07, 2026 | 16.26 | 15.94 | 0 | 16.65 | 15.5 | 131.51M |
| January 06, 2026 | 13.56 | 15.8 | 0 | 16.37 | 13.54 | 144M |
| January 05, 2026 | 13.35 | 13.64 | 0 | 13.73 | 13.35 | 16.14M |
| December 31, 2025 | 13.34 | 13.33 | 0 | 13.48 | 13.31 | 11.08M |
| December 30, 2025 | 13.52 | 13.34 | 0 | 13.6 | 13.31 | 17.81M |
| December 29, 2025 | 14.06 | 13.6 | 0 | 14.07 | 13.59 | 25.44M |
| December 26, 2025 | 14.4 | 14.18 | 0 | 14.42 | 14.01 | 24.35M |
| December 25, 2025 | 14.21 | 14.49 | 0 | 14.52 | 14.05 | 27.26M |
| December 24, 2025 | 14.36 | 14.25 | 0 | 14.36 | 14.12 | 20.52M |
| December 23, 2025 | 14.3 | 14.37 | 0 | 14.51 | 14.22 | 28.34M |
| December 22, 2025 | 13.89 | 14.41 | 0 | 14.43 | 13.88 | 33.26M |
| December 19, 2025 | 14.04 | 13.95 | 0 | 14.18 | 13.68 | 23.05M |
| December 18, 2025 | 14.23 | 13.92 | 0 | 14.52 | 13.9 | 27.77M |
| December 17, 2025 | 14.46 | 14.24 | 0 | 14.52 | 13.8 | 37.42M |
| December 16, 2025 | 14.12 | 14.6 | 0 | 14.82 | 14.03 | 49.51M |
| December 15, 2025 | 13.92 | 14.29 | 0 | 14.55 | 13.9 | 37.35M |
| December 12, 2025 | 13.56 | 14.05 | 0 | 14.14 | 13.53 | 27.5M |
| December 11, 2025 | 13.9 | 13.67 | 0 | 13.97 | 13.63 | 16.4M |
| December 10, 2025 | 13.71 | 13.98 | 0 | 14.06 | 13.63 | 20.73M |