TCL Zhonghuan Renewable Energy Technology Co.,Ltd. (SHE:002129)
China · Delayed Price · Currency is CNY 8.76
+0.44 (5.29%)
Sep 5, 2025, 2:45 PM CST
SHE:002129 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 8.60 | 8.79 | 8.34 | 8.43 | 8.43 | 3.31% | 194,961,721 |
| Jul 16, 2025 | 8.16 | 8.18 | 8.04 | 8.16 | 8.16 | -0.24% | 56,692,895 |
| Jul 15, 2025 | 8.30 | 8.37 | 8.11 | 8.18 | 8.18 | -2.04% | 73,890,579 |
| Jul 14, 2025 | 8.30 | 8.51 | 8.25 | 8.35 | 8.35 | 0.12% | 87,172,776 |
| Jul 11, 2025 | 8.39 | 8.43 | 8.25 | 8.34 | 8.34 | -0.71% | 87,539,549 |
| Jul 10, 2025 | 8.12 | 8.48 | 8.12 | 8.40 | 8.40 | 2.82% | 158,470,829 |
| Jul 9, 2025 | 8.18 | 8.30 | 8.14 | 8.17 | 8.17 | -0.73% | 92,443,337 |
| Jul 8, 2025 | 7.81 | 8.34 | 7.80 | 8.23 | 8.23 | 5.24% | 139,925,471 |
| Jul 7, 2025 | 7.84 | 7.93 | 7.80 | 7.82 | 7.82 | -0.89% | 36,620,158 |
| Jul 4, 2025 | 8.08 | 8.14 | 7.82 | 7.89 | 7.89 | -0.75% | 71,895,581 |
| Jul 3, 2025 | 7.93 | 7.99 | 7.83 | 7.95 | 7.95 | -0.87% | 79,279,184 |
| Jul 2, 2025 | 7.68 | 8.10 | 7.64 | 8.02 | 8.02 | 5.67% | 149,542,202 |
| Jul 1, 2025 | 7.65 | 7.65 | 7.52 | 7.59 | 7.59 | -1.17% | 43,114,979 |
| Jun 30, 2025 | 7.56 | 7.74 | 7.52 | 7.68 | 7.68 | 2.95% | 68,670,872 |
| Jun 27, 2025 | 7.41 | 7.53 | 7.39 | 7.46 | 7.46 | 1.08% | 47,306,720 |