Skip to main content
logo
Changzhou Tronly New Electronic Materials Co., Ltd. (SHE:300429)
China flag China · Delayed Price · Currency is CNY
13.67
+0.24 (1.79%)
Oct 24, 2025, 2:45 PM CST

SHE:300429 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202513.5113.8113.4513.6613.661.71%12,293,897
Oct 23, 202513.8113.8113.2013.4313.43-1.54%16,939,135
Oct 22, 202513.9014.1913.6013.6413.640.66%24,654,098
Oct 21, 202513.3413.6213.1813.5513.551.96%16,289,038
Oct 20, 202513.3713.4913.2113.2913.290.61%14,376,677
Oct 17, 202513.8113.9813.2013.2113.21-5.10%24,332,630
Oct 16, 202514.3114.4213.7913.9213.92-3.53%31,481,548
Oct 15, 202514.8614.8814.1814.4314.43-3.09%39,264,155
Oct 14, 202515.5115.8114.8014.8914.89-5.04%61,553,149
Oct 13, 202514.1415.8214.0515.6815.687.54%94,918,712
Oct 10, 202514.2114.9013.7014.5814.581.82%50,857,301
Oct 9, 202514.1914.5414.1914.3214.320.99%24,301,933
Sep 30, 202514.2014.5214.1714.1814.180.28%24,884,853
Sep 29, 202514.3014.3714.0514.1414.14-1.26%23,900,869
Sep 26, 202514.4214.6214.2414.3214.32-1.92%30,838,886
Sep 25, 202514.9114.9614.4514.6014.60-3.38%51,109,896
Sep 24, 202514.5915.5014.4815.1115.111.68%84,132,641
Sep 23, 202514.2914.9013.7014.8614.864.06%62,522,687
Sep 22, 202513.8514.4213.6014.2814.282.15%36,869,038
Sep 19, 202513.8514.3613.7013.9813.980.36%39,597,044
Sep 18, 202513.5014.2513.4713.9313.932.13%41,194,671
Sep 17, 202513.5914.0313.5313.6413.641.64%25,789,917
Sep 16, 202513.3013.4313.1013.4213.421.59%12,031,079
Sep 15, 202513.4613.5513.2013.2113.21-0.97%11,396,900
Sep 12, 202513.4113.5713.3213.3413.34-0.89%14,329,420
Sep 11, 202513.1013.4812.9013.4613.462.91%17,707,675
Sep 10, 202513.3313.3513.0313.0813.08-1.06%10,508,215
Sep 9, 202513.6013.6013.1313.2213.22-3.15%15,179,884
Sep 8, 202513.3913.6913.2513.6513.651.71%17,136,031
Sep 5, 202513.1013.4212.9913.4213.423.39%16,361,894
Sep 4, 202513.4013.5512.7512.9812.98-3.13%19,553,357
Sep 3, 202513.6114.0713.2813.4013.40-1.54%24,153,509
Sep 2, 202514.1414.2213.4013.6113.61-4.09%24,598,324
Sep 1, 202514.1014.4414.0514.1914.191.00%21,950,913
Aug 29, 202514.7314.7413.9614.0514.05-6.21%45,787,921
Aug 28, 202514.5615.1014.4214.9814.983.96%43,416,011
Aug 27, 202514.8215.0314.4014.4114.41-4.06%35,507,757
Aug 26, 202514.8515.4314.7015.0215.020.33%44,601,717
Aug 25, 202515.0915.2514.7714.9714.970.60%49,301,596
Aug 22, 202514.4314.8814.3714.8814.883.48%40,297,338
Aug 21, 202514.7114.8314.3014.3814.38-2.64%24,714,655
Aug 20, 202514.6514.7814.3514.7714.770.48%26,257,971
Aug 19, 202514.9114.9514.6414.7014.70-2.39%34,107,107
Aug 18, 202514.8515.2814.6215.0615.061.96%50,918,219
Aug 15, 202514.2514.8514.2014.7714.773.50%44,565,532
Aug 14, 202514.8915.1614.2714.2714.27-4.16%48,864,333
Aug 13, 202514.8215.3514.7214.8914.89-0.80%69,385,434
Aug 12, 202515.1415.7814.7015.0115.014.97%106,424,219
Aug 11, 202513.9014.3813.8414.3014.303.25%29,504,164
Aug 8, 202514.1414.1913.8013.8513.85-2.33%19,680,130