Changzhou Tronly New Electronic Materials Co., Ltd. (SHE:300429)
China · Delayed Price · Currency is CNY 14.18
+0.04 (0.28%)
Sep 30, 2025, 3:04 PM CST
SHE:300429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14.20 | 14.52 | 14.17 | 14.18 | 14.18 | 0.28% | 24,870,353 |
| Sep 29, 2025 | 14.30 | 14.37 | 14.05 | 14.14 | 14.14 | -1.26% | 23,900,869 |
| Sep 26, 2025 | 14.42 | 14.62 | 14.24 | 14.32 | 14.32 | -1.92% | 30,838,886 |
| Sep 25, 2025 | 14.91 | 14.96 | 14.45 | 14.60 | 14.60 | -3.38% | 51,109,896 |
| Sep 24, 2025 | 14.59 | 15.50 | 14.48 | 15.11 | 15.11 | 1.68% | 84,132,641 |
| Sep 23, 2025 | 14.29 | 14.90 | 13.70 | 14.86 | 14.86 | 4.06% | 62,522,687 |
| Sep 22, 2025 | 13.85 | 14.42 | 13.60 | 14.28 | 14.28 | 2.15% | 36,869,038 |
| Sep 19, 2025 | 13.85 | 14.36 | 13.70 | 13.98 | 13.98 | 0.36% | 39,597,044 |
| Sep 18, 2025 | 13.50 | 14.25 | 13.47 | 13.93 | 13.93 | 2.13% | 41,194,671 |
| Sep 17, 2025 | 13.59 | 14.03 | 13.53 | 13.64 | 13.64 | 1.64% | 25,789,917 |
| Sep 16, 2025 | 13.30 | 13.43 | 13.10 | 13.42 | 13.42 | 1.59% | 12,031,079 |
| Sep 15, 2025 | 13.46 | 13.55 | 13.20 | 13.21 | 13.21 | -0.97% | 11,396,900 |
| Sep 12, 2025 | 13.41 | 13.57 | 13.32 | 13.34 | 13.34 | -0.89% | 14,329,420 |
| Sep 11, 2025 | 13.10 | 13.48 | 12.90 | 13.46 | 13.46 | 2.91% | 17,707,675 |
| Sep 10, 2025 | 13.33 | 13.35 | 13.03 | 13.08 | 13.08 | -1.06% | 10,508,215 |
| Sep 9, 2025 | 13.60 | 13.60 | 13.13 | 13.22 | 13.22 | -3.15% | 15,179,884 |
| Sep 8, 2025 | 13.39 | 13.69 | 13.25 | 13.65 | 13.65 | 1.71% | 17,136,031 |
| Sep 5, 2025 | 13.10 | 13.42 | 12.99 | 13.42 | 13.42 | 3.39% | 16,361,894 |
| Sep 4, 2025 | 13.40 | 13.55 | 12.75 | 12.98 | 12.98 | -3.13% | 19,553,357 |
| Sep 3, 2025 | 13.61 | 14.07 | 13.28 | 13.40 | 13.40 | -1.54% | 24,153,509 |
| Sep 2, 2025 | 14.14 | 14.22 | 13.40 | 13.61 | 13.61 | -4.09% | 24,598,324 |
| Sep 1, 2025 | 14.10 | 14.44 | 14.05 | 14.19 | 14.19 | 1.00% | 21,950,913 |
| Aug 29, 2025 | 14.73 | 14.74 | 13.96 | 14.05 | 14.05 | -6.21% | 45,787,921 |
| Aug 28, 2025 | 14.56 | 15.10 | 14.42 | 14.98 | 14.98 | 3.96% | 43,416,011 |
| Aug 27, 2025 | 14.82 | 15.03 | 14.40 | 14.41 | 14.41 | -4.06% | 35,507,757 |
| Aug 26, 2025 | 14.85 | 15.43 | 14.70 | 15.02 | 15.02 | 0.33% | 44,601,717 |
| Aug 25, 2025 | 15.09 | 15.25 | 14.77 | 14.97 | 14.97 | 0.60% | 49,301,596 |
| Aug 22, 2025 | 14.43 | 14.88 | 14.37 | 14.88 | 14.88 | 3.48% | 40,297,338 |
| Aug 21, 2025 | 14.71 | 14.83 | 14.30 | 14.38 | 14.38 | -2.64% | 24,714,655 |
| Aug 20, 2025 | 14.65 | 14.78 | 14.35 | 14.77 | 14.77 | 0.48% | 26,257,971 |
| Aug 19, 2025 | 14.91 | 14.95 | 14.64 | 14.70 | 14.70 | -2.39% | 34,107,107 |
| Aug 18, 2025 | 14.85 | 15.28 | 14.62 | 15.06 | 15.06 | 1.96% | 50,918,219 |
| Aug 15, 2025 | 14.25 | 14.85 | 14.20 | 14.77 | 14.77 | 3.50% | 44,565,532 |
| Aug 14, 2025 | 14.89 | 15.16 | 14.27 | 14.27 | 14.27 | -4.16% | 48,864,333 |
| Aug 13, 2025 | 14.82 | 15.35 | 14.72 | 14.89 | 14.89 | -0.80% | 69,385,434 |
| Aug 12, 2025 | 15.14 | 15.78 | 14.70 | 15.01 | 15.01 | 4.97% | 106,424,219 |
| Aug 11, 2025 | 13.90 | 14.38 | 13.84 | 14.30 | 14.30 | 3.25% | 29,504,164 |
| Aug 8, 2025 | 14.14 | 14.19 | 13.80 | 13.85 | 13.85 | -2.33% | 19,680,130 |
| Aug 7, 2025 | 14.08 | 14.26 | 14.00 | 14.18 | 14.18 | 0.50% | 27,901,555 |
| Aug 6, 2025 | 13.87 | 14.25 | 13.85 | 14.11 | 14.11 | 1.29% | 32,275,460 |
| Aug 5, 2025 | 13.60 | 14.18 | 13.54 | 13.93 | 13.93 | 2.28% | 25,274,089 |
| Aug 4, 2025 | 13.33 | 13.64 | 13.24 | 13.62 | 13.62 | 1.49% | 15,082,848 |
| Aug 1, 2025 | 13.62 | 13.76 | 13.40 | 13.42 | 13.42 | -2.19% | 21,864,155 |
| Jul 31, 2025 | 14.22 | 14.39 | 13.69 | 13.72 | 13.72 | -3.85% | 35,497,313 |
| Jul 30, 2025 | 14.02 | 14.29 | 13.81 | 14.27 | 14.27 | 1.78% | 40,307,279 |
| Jul 29, 2025 | 13.99 | 14.30 | 13.91 | 14.02 | 14.02 | -0.92% | 27,135,911 |
| Jul 28, 2025 | 13.80 | 14.25 | 13.68 | 14.15 | 14.15 | 1.65% | 35,357,170 |
| Jul 25, 2025 | 13.68 | 13.96 | 13.54 | 13.92 | 13.92 | 1.90% | 33,521,611 |
| Jul 24, 2025 | 13.28 | 13.75 | 13.28 | 13.66 | 13.66 | 2.63% | 23,411,395 |
| Jul 23, 2025 | 13.62 | 13.64 | 13.28 | 13.31 | 13.31 | -2.70% | 21,252,388 |