Skip to main content
logo
Tonze New Energy Technology Co.,Ltd. (SHE:002759)
China flag China · Delayed Price · Currency is CNY
13.54
-0.11 (-0.81%)
Sep 30, 2026, 3:04 PM CST

SHE:002759 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202613.5513.8113.4013.5413.54-0.81%16,228,100
Sep 29, 202613.6514.1513.6113.6513.651.56%17,608,000
Sep 28, 202613.8713.8713.3313.4413.44-3.24%12,362,181
Sep 24, 202614.2814.4813.8913.8913.89-3.00%12,017,025
Sep 23, 202614.8014.8314.3114.3214.32-3.50%13,653,544
Sep 22, 202615.2515.4114.8014.8414.84-2.88%18,087,845
Sep 21, 202614.5415.5614.4815.2815.285.82%23,813,408
Sep 18, 202614.4614.5514.2614.4414.442.27%13,638,050
Sep 17, 202614.3014.5514.1114.1214.12-1.47%12,862,550
Sep 16, 202614.4614.5013.8014.3314.33-1.85%23,107,057
Sep 15, 202614.9915.2514.5814.6014.60-3.25%15,244,310
Sep 14, 202614.8315.3614.7115.0915.091.82%11,358,761
Sep 11, 202615.1015.2414.6814.8214.82-3.89%15,835,400
Sep 10, 202615.8115.8115.3215.4215.42-2.65%12,944,632
Sep 9, 202615.8515.9915.6015.8415.84-0.63%13,985,266
Sep 8, 202615.9816.3115.9015.9415.940.06%12,487,870
Sep 7, 202615.8216.1015.6515.9315.93-0.19%12,598,551
Sep 4, 202616.5016.6715.8315.9615.96-3.91%19,243,000
Sep 3, 202616.1516.9516.0216.6116.614.79%22,316,228
Sep 2, 202616.2216.4515.8015.8515.85-4.92%20,733,900
Sep 1, 202617.2617.4016.6616.6716.67-3.36%17,564,671
Aug 31, 202617.6017.6217.1017.2517.25-3.09%16,946,600
Aug 28, 202617.6017.8817.2817.8017.802.01%21,890,900
Aug 27, 202617.3317.6516.7817.4517.45-0.11%25,084,574
Aug 26, 202617.4317.7517.4217.4717.47-0.57%14,448,770
Aug 25, 202618.0018.2517.1817.5717.57-4.25%23,714,610
Aug 24, 202618.7319.1418.0018.3518.35-0.65%27,166,064
Aug 21, 202617.5018.8817.4418.4718.474.82%28,890,292
Aug 20, 202617.3017.8517.0317.6217.620.46%18,946,641
Aug 19, 202617.5118.3316.9217.5417.54-0.90%35,195,316
Aug 18, 202618.7019.1017.6817.7017.70-7.48%39,424,543
Aug 17, 202619.2619.7719.1119.1319.13-1.95%22,757,822
Aug 14, 202619.2419.9819.0719.5119.510.15%27,122,691
Aug 13, 202618.8020.5018.2219.4819.483.34%41,532,754
Aug 12, 202618.6019.2718.5918.8518.850.32%31,418,063
Aug 11, 202617.9419.4517.6718.7918.794.22%50,936,106
Aug 10, 202616.8718.2516.8518.0318.038.68%46,392,221
Aug 7, 202616.9217.1216.0116.5916.59-0.54%50,084,107
Aug 6, 202615.1116.6815.0616.6816.6810.03%60,612,023
Aug 5, 202615.1415.3714.9215.1615.160.60%33,565,240
Aug 4, 202614.9615.2014.6815.0715.070.87%31,284,890
Aug 3, 202614.7815.2314.6014.9414.942.68%35,347,410
Jul 31, 202614.1114.9714.0814.5514.55-0.41%43,067,631
Jul 30, 202614.8015.5014.6014.6114.61-1.88%44,977,019
Jul 29, 202616.0016.2014.3214.8914.89-6.41%61,985,912
Jul 28, 202615.2016.4314.5115.9115.916.49%62,442,572
Jul 27, 202613.6014.9413.5014.9414.9410.01%47,209,962
Jul 24, 202613.2514.2912.9113.5813.582.26%57,849,503
Jul 23, 202612.0013.7911.9013.2813.285.15%71,906,864
Jul 22, 202611.6512.8211.6412.6312.638.41%98,812,260