TCL Zhonghuan Renewable Energy Technology Co.,Ltd. (SHE:002129)
China · Delayed Price · Currency is CNY 8.26
+0.21 (2.61%)
Aug 11, 2025, 3:04 PM CST
Enfusion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 7.42 | 7.51 | 7.37 | 7.38 | 7.38 | -0.67% | 46,399,501 |
| Jun 25, 2025 | 7.40 | 7.44 | 7.32 | 7.43 | 7.43 | 0.41% | 43,291,730 |
| Jun 24, 2025 | 7.30 | 7.41 | 7.30 | 7.40 | 7.40 | 1.51% | 39,687,831 |
| Jun 23, 2025 | 7.17 | 7.31 | 7.11 | 7.29 | 7.29 | 0.69% | 40,890,472 |
| Jun 20, 2025 | 7.25 | 7.40 | 7.20 | 7.24 | 7.24 | 0.98% | 55,245,107 |
| Jun 19, 2025 | 7.27 | 7.37 | 7.15 | 7.17 | 7.17 | -1.78% | 45,255,095 |
| Jun 18, 2025 | 7.32 | 7.37 | 7.28 | 7.30 | 7.30 | -0.82% | 29,616,986 |
| Jun 17, 2025 | 7.35 | 7.38 | 7.30 | 7.36 | 7.36 | -0.14% | 32,092,756 |
| Jun 16, 2025 | 7.33 | 7.39 | 7.26 | 7.37 | 7.37 | 0.41% | 55,536,554 |
| Jun 13, 2025 | 7.50 | 7.51 | 7.32 | 7.34 | 7.34 | -2.52% | 46,868,971 |
| Jun 12, 2025 | 7.59 | 7.59 | 7.50 | 7.53 | 7.53 | -0.79% | 28,752,950 |
| Jun 11, 2025 | 7.50 | 7.65 | 7.48 | 7.59 | 7.59 | 1.20% | 35,133,061 |
| Jun 10, 2025 | 7.58 | 7.63 | 7.46 | 7.50 | 7.50 | -1.32% | 33,671,761 |
| Jun 9, 2025 | 7.49 | 7.60 | 7.48 | 7.60 | 7.60 | 1.33% | 37,507,847 |
| Jun 6, 2025 | 7.53 | 7.55 | 7.48 | 7.50 | 7.50 | -0.27% | 19,748,709 |
| Jun 5, 2025 | 7.54 | 7.57 | 7.48 | 7.52 | 7.52 | -0.40% | 23,775,417 |
| Jun 4, 2025 | 7.49 | 7.56 | 7.48 | 7.55 | 7.55 | 0.80% | 29,687,203 |
| Jun 3, 2025 | 7.52 | 7.56 | 7.45 | 7.49 | 7.49 | -1.19% | 41,126,948 |
| May 30, 2025 | 7.64 | 7.65 | 7.53 | 7.58 | 7.58 | -1.30% | 27,228,540 |