TCL Zhonghuan Renewable Energy Technology Co.,Ltd. (SHE:002129)
China · Delayed Price · Currency is CNY 9.14
-0.27 (-2.87%)
Sep 26, 2025, 2:45 PM CST
SHE:002129 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 8.70 | 9.41 | 8.61 | 9.41 | 9.41 | 10.06% | 349,190,440 |
| Sep 24, 2025 | 7.73 | 8.55 | 7.71 | 8.55 | 8.55 | 10.04% | 191,992,465 |
| Sep 23, 2025 | 7.88 | 7.91 | 7.65 | 7.77 | 7.77 | -1.89% | 89,766,630 |
| Sep 22, 2025 | 8.09 | 8.10 | 7.85 | 7.92 | 7.92 | -1.98% | 92,572,729 |
| Sep 19, 2025 | 8.18 | 8.21 | 8.08 | 8.08 | 8.08 | -1.34% | 84,607,877 |
| Sep 18, 2025 | 8.49 | 8.49 | 8.08 | 8.19 | 8.19 | -3.76% | 143,940,349 |
| Sep 17, 2025 | 8.41 | 8.60 | 8.34 | 8.51 | 8.51 | 0.83% | 74,420,386 |
| Sep 16, 2025 | 8.61 | 8.73 | 8.32 | 8.44 | 8.44 | -0.71% | 97,059,688 |
| Sep 15, 2025 | 8.46 | 8.70 | 8.46 | 8.50 | 8.50 | 0.59% | 87,384,883 |
| Sep 12, 2025 | 8.49 | 8.57 | 8.42 | 8.45 | 8.45 | -0.71% | 74,492,735 |
| Sep 11, 2025 | 8.41 | 8.53 | 8.35 | 8.51 | 8.51 | 0.71% | 77,550,421 |
| Sep 10, 2025 | 8.65 | 8.70 | 8.37 | 8.45 | 8.45 | -2.99% | 117,639,795 |
| Sep 9, 2025 | 8.89 | 8.91 | 8.66 | 8.71 | 8.71 | -2.02% | 100,983,663 |
| Sep 8, 2025 | 8.84 | 8.90 | 8.66 | 8.89 | 8.89 | 1.60% | 196,571,051 |
| Sep 5, 2025 | 8.36 | 8.79 | 8.34 | 8.75 | 8.75 | 5.17% | 258,879,229 |
| Sep 4, 2025 | 8.16 | 8.60 | 8.16 | 8.32 | 8.32 | 1.59% | 211,417,918 |
| Sep 3, 2025 | 8.16 | 8.39 | 8.11 | 8.19 | 8.19 | 0.49% | 119,639,200 |
| Sep 2, 2025 | 8.36 | 8.44 | 8.09 | 8.15 | 8.15 | -2.51% | 97,547,243 |
| Sep 1, 2025 | 8.37 | 8.49 | 8.22 | 8.36 | 8.36 | -0.24% | 122,659,197 |
| Aug 29, 2025 | 8.51 | 8.63 | 8.38 | 8.38 | 8.38 | -1.41% | 144,412,655 |
| Aug 28, 2025 | 8.36 | 8.56 | 8.25 | 8.50 | 8.50 | 1.43% | 106,394,712 |
| Aug 27, 2025 | 8.49 | 8.86 | 8.35 | 8.38 | 8.38 | -1.30% | 140,578,948 |
| Aug 26, 2025 | 8.50 | 8.59 | 8.39 | 8.49 | 8.49 | -0.47% | 66,704,004 |
| Aug 25, 2025 | 8.50 | 8.63 | 8.42 | 8.53 | 8.53 | 0.95% | 101,934,241 |
| Aug 22, 2025 | 8.30 | 8.48 | 8.26 | 8.45 | 8.45 | 1.44% | 76,998,149 |
| Aug 21, 2025 | 8.29 | 8.41 | 8.27 | 8.33 | 8.33 | -0.60% | 68,082,957 |
| Aug 20, 2025 | 8.36 | 8.39 | 8.16 | 8.38 | 8.38 | 1.82% | 89,093,459 |
| Aug 19, 2025 | 8.27 | 8.29 | 8.20 | 8.23 | 8.23 | -0.72% | 48,625,742 |
| Aug 18, 2025 | 8.30 | 8.41 | 8.23 | 8.29 | 8.29 | 0.85% | 79,137,952 |
| Aug 15, 2025 | 7.95 | 8.25 | 7.93 | 8.22 | 8.22 | 3.27% | 98,322,151 |
| Aug 14, 2025 | 8.12 | 8.13 | 7.90 | 7.96 | 7.96 | -2.21% | 68,981,452 |
| Aug 13, 2025 | 8.13 | 8.19 | 8.08 | 8.14 | 8.14 | - | 59,029,021 |
| Aug 12, 2025 | 8.25 | 8.26 | 8.05 | 8.14 | 8.14 | -1.45% | 67,286,164 |
| Aug 11, 2025 | 8.07 | 8.32 | 8.06 | 8.26 | 8.26 | 2.61% | 71,791,700 |
| Aug 8, 2025 | 8.13 | 8.17 | 8.03 | 8.05 | 8.05 | -0.98% | 53,744,659 |
| Aug 7, 2025 | 8.20 | 8.24 | 8.01 | 8.13 | 8.13 | -0.61% | 48,998,870 |
| Aug 6, 2025 | 8.17 | 8.20 | 8.09 | 8.18 | 8.18 | -0.12% | 35,963,690 |
| Aug 5, 2025 | 8.14 | 8.20 | 8.09 | 8.19 | 8.19 | 0.74% | 36,744,748 |
| Aug 4, 2025 | 8.18 | 8.18 | 8.05 | 8.13 | 8.13 | -1.33% | 46,255,158 |
| Aug 1, 2025 | 8.16 | 8.41 | 8.15 | 8.24 | 8.24 | 1.10% | 59,071,350 |
| Jul 31, 2025 | 8.45 | 8.50 | 8.10 | 8.15 | 8.15 | -4.57% | 104,103,466 |
| Jul 30, 2025 | 8.67 | 8.80 | 8.45 | 8.54 | 8.54 | -2.06% | 71,908,407 |
| Jul 29, 2025 | 8.56 | 8.72 | 8.51 | 8.72 | 8.72 | 1.87% | 56,049,631 |
| Jul 28, 2025 | 8.56 | 8.64 | 8.46 | 8.56 | 8.56 | -0.70% | 46,769,088 |
| Jul 25, 2025 | 8.80 | 8.81 | 8.61 | 8.62 | 8.62 | -2.27% | 60,937,501 |
| Jul 24, 2025 | 8.52 | 8.83 | 8.47 | 8.82 | 8.82 | 3.04% | 94,364,169 |
| Jul 23, 2025 | 8.81 | 8.91 | 8.55 | 8.56 | 8.56 | -1.61% | 109,733,610 |
| Jul 22, 2025 | 8.46 | 8.78 | 8.41 | 8.70 | 8.70 | 2.72% | 114,636,670 |
| Jul 21, 2025 | 8.40 | 8.54 | 8.33 | 8.47 | 8.47 | 1.32% | 81,681,101 |
| Jul 18, 2025 | 8.34 | 8.75 | 8.34 | 8.36 | 8.36 | -0.83% | 121,521,838 |