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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	11.66	11.84	11.84	11.88	11.65	7.52M
June 13, 2025	12	11.72	11.72	12.16	11.64	15.35M
June 12, 2025	12.16	12.01	12.01	12.25	11.95	14.75M
June 11, 2025	12.28	12.25	12.25	12.54	12.16	20.14M
June 10, 2025	12.47	12.21	12.21	12.56	12.02	21.47M
June 09, 2025	12.03	12.57	12.57	12.6	11.96	28.2M
June 06, 2025	12.19	12	12	12.24	11.88	20.19M
June 05, 2025	12.1	12.17	12.17	12.24	11.88	19.38M
June 04, 2025	12.16	12.07	12.07	12.24	12	18.66M
June 03, 2025	12.13	12.19	12.19	12.33	12.08	18.84M
May 30, 2025	12.55	12.24	12.24	12.65	12.18	31.91M
May 29, 2025	12.3	12.72	12.72	13.04	12.09	52.16M
May 28, 2025	12.4	12.31	12.31	12.7	12.05	43.17M
May 27, 2025	12.04	12.39	12.39	12.55	11.88	50.51M
May 26, 2025	11.8	12.23	12.23	12.35	11.54	57.56M

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