Tonze New Energy Technology Co.,Ltd. (SHE:002759)
China · Delayed Price · Currency is CNY 24.10
+1.30 (5.70%)
Oct 17, 2025, 2:45 PM CST
SHE:002759 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 24.01 | 25.74 | 22.72 | 22.80 | 22.80 | -2.56% | 170,118,556 |
| Oct 15, 2025 | 22.61 | 24.00 | 22.01 | 23.40 | 23.40 | 3.54% | 119,461,915 |
| Oct 14, 2025 | 24.00 | 24.41 | 22.60 | 22.60 | 22.60 | -1.35% | 150,020,427 |
| Oct 13, 2025 | 20.85 | 22.91 | 20.39 | 22.91 | 22.91 | 9.99% | 118,762,029 |
| Oct 10, 2025 | 21.88 | 22.34 | 19.52 | 20.83 | 20.83 | -3.96% | 189,973,401 |
| Oct 9, 2025 | 20.40 | 21.69 | 19.99 | 21.69 | 21.69 | 9.99% | 181,748,977 |
| Sep 30, 2025 | 18.84 | 19.72 | 18.62 | 19.72 | 19.72 | 9.98% | 114,821,031 |
| Sep 29, 2025 | 17.80 | 17.93 | 17.42 | 17.93 | 17.93 | 10.00% | 44,215,143 |
| Sep 26, 2025 | 14.79 | 16.30 | 14.56 | 16.30 | 16.30 | 9.99% | 101,763,110 |
| Sep 25, 2025 | 15.27 | 15.50 | 14.80 | 14.82 | 14.82 | -5.18% | 76,971,837 |
| Sep 24, 2025 | 14.11 | 16.05 | 14.11 | 15.63 | 15.63 | 7.13% | 116,591,558 |
| Sep 23, 2025 | 15.27 | 15.32 | 14.20 | 14.59 | 14.59 | -3.38% | 70,041,667 |
| Sep 22, 2025 | 15.20 | 15.65 | 14.87 | 15.10 | 15.10 | -4.19% | 80,357,109 |
| Sep 19, 2025 | 16.73 | 16.88 | 15.76 | 15.76 | 15.76 | -9.99% | 114,734,266 |
| Sep 18, 2025 | 17.66 | 18.29 | 17.17 | 17.51 | 17.51 | -1.79% | 149,484,260 |
| Sep 17, 2025 | 19.60 | 20.00 | 17.82 | 17.83 | 17.83 | -6.26% | 191,913,586 |
| Sep 16, 2025 | 16.96 | 19.02 | 16.20 | 19.02 | 19.02 | 10.01% | 181,367,203 |
| Sep 15, 2025 | 18.03 | 19.50 | 17.27 | 17.29 | 17.29 | -3.35% | 203,078,042 |
| Sep 12, 2025 | 17.51 | 19.14 | 16.02 | 17.89 | 17.89 | 0.51% | 217,152,982 |
| Sep 11, 2025 | 17.56 | 18.25 | 16.38 | 17.80 | 17.80 | 1.48% | 188,861,876 |
| Sep 10, 2025 | 16.00 | 17.88 | 15.80 | 17.54 | 17.54 | 4.34% | 233,507,671 |
| Sep 9, 2025 | 16.81 | 16.81 | 16.20 | 16.81 | 16.81 | 10.01% | 122,680,430 |
| Sep 8, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 10.01% | 10,984,768 |
| Sep 5, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 9.98% | 15,305,539 |
| Sep 4, 2025 | 12.11 | 12.63 | 11.92 | 12.63 | 12.63 | 10.02% | 37,609,784 |
| Sep 3, 2025 | 11.18 | 11.99 | 10.93 | 11.48 | 11.48 | 2.23% | 65,059,033 |
| Sep 2, 2025 | 11.32 | 11.43 | 10.99 | 11.23 | 11.23 | -0.71% | 40,968,096 |
| Sep 1, 2025 | 10.69 | 11.70 | 10.59 | 11.31 | 11.31 | 6.00% | 65,451,146 |
| Aug 29, 2025 | 10.09 | 11.08 | 10.01 | 10.67 | 10.67 | 5.64% | 54,812,562 |
| Aug 28, 2025 | 9.86 | 10.15 | 9.72 | 10.10 | 10.10 | 2.43% | 24,506,180 |
| Aug 27, 2025 | 10.15 | 10.39 | 9.85 | 9.86 | 9.86 | -3.24% | 29,951,400 |
| Aug 26, 2025 | 10.18 | 10.33 | 10.07 | 10.19 | 10.19 | 0.10% | 23,323,600 |
| Aug 25, 2025 | 9.92 | 10.38 | 9.85 | 10.18 | 10.18 | 2.72% | 37,210,300 |
| Aug 22, 2025 | 9.94 | 10.17 | 9.88 | 9.91 | 9.91 | -2.65% | 28,580,600 |
| Aug 21, 2025 | 10.31 | 10.55 | 9.97 | 10.18 | 10.18 | 3.56% | 50,328,992 |
| Aug 20, 2025 | 9.85 | 9.88 | 9.72 | 9.83 | 9.83 | -0.51% | 16,353,980 |
| Aug 19, 2025 | 10.03 | 10.03 | 9.77 | 9.88 | 9.88 | -1.50% | 24,453,900 |
| Aug 18, 2025 | 9.75 | 10.25 | 9.75 | 10.03 | 10.03 | 4.15% | 33,217,628 |
| Aug 15, 2025 | 9.41 | 9.64 | 9.41 | 9.63 | 9.63 | 2.01% | 14,475,781 |
| Aug 14, 2025 | 9.68 | 9.88 | 9.40 | 9.44 | 9.44 | -2.38% | 18,393,600 |
| Aug 13, 2025 | 9.70 | 9.79 | 9.63 | 9.67 | 9.67 | -0.72% | 17,987,100 |
| Aug 12, 2025 | 9.93 | 9.98 | 9.56 | 9.74 | 9.74 | 0.31% | 31,202,000 |
| Aug 11, 2025 | 9.59 | 9.95 | 9.55 | 9.71 | 9.71 | 5.43% | 46,792,025 |
| Aug 8, 2025 | 9.20 | 9.27 | 9.17 | 9.21 | 9.21 | -0.22% | 7,843,000 |
| Aug 7, 2025 | 9.28 | 9.31 | 9.17 | 9.23 | 9.23 | -0.54% | 8,719,800 |
| Aug 6, 2025 | 9.28 | 9.30 | 9.18 | 9.28 | 9.28 | 0.22% | 8,820,000 |
| Aug 5, 2025 | 9.23 | 9.37 | 9.19 | 9.26 | 9.26 | 0.33% | 11,375,500 |
| Aug 4, 2025 | 9.16 | 9.23 | 9.02 | 9.23 | 9.23 | 0.33% | 9,433,800 |
| Aug 1, 2025 | 9.17 | 9.24 | 9.11 | 9.20 | 9.20 | 0.22% | 8,795,300 |
| Jul 31, 2025 | 9.29 | 9.38 | 9.12 | 9.18 | 9.18 | -1.40% | 13,010,800 |