Changzhou Tronly New Electronic Materials Co., Ltd. (300429.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 12.09 | 12.55 | 11.63 | 12.11 | 12.11 | 41,587,630 |
| 20 June 2024 | 13.10 | 13.64 | 12.20 | 12.33 | 12.33 | 77,336,718 |
| 19 June 2024 | 12.71 | 13.46 | 12.56 | 13.27 | 13.27 | 82,054,967 |
| 18 June 2024 | 12.87 | 13.02 | 12.57 | 12.77 | 12.77 | 46,084,985 |
| 17 June 2024 | 12.58 | 12.98 | 12.40 | 12.87 | 12.87 | 54,414,476 |
| 14 June 2024 | 12.47 | 13.29 | 12.24 | 12.87 | 12.87 | 78,597,725 |
| 13 June 2024 | 12.61 | 13.30 | 12.47 | 12.48 | 12.48 | 71,453,821 |
| 12 June 2024 | 12.44 | 12.69 | 12.30 | 12.58 | 12.58 | 62,540,523 |
| 11 June 2024 | 12.60 | 12.85 | 12.30 | 12.70 | 12.70 | 93,086,080 |
| 07 June 2024 | 10.99 | 12.78 | 10.87 | 12.18 | 12.18 | 87,861,460 |
| 06 June 2024 | 10.96 | 11.44 | 10.49 | 11.02 | 11.02 | 45,950,321 |
| 05 June 2024 | 11.25 | 11.48 | 10.90 | 10.91 | 10.91 | 33,139,453 |
| 04 June 2024 | 11.69 | 11.79 | 10.98 | 11.19 | 11.19 | 44,762,440 |
| 03 June 2024 | 11.81 | 12.15 | 11.66 | 11.85 | 11.85 | 43,642,888 |
| 31 May 2024 | 12.07 | 12.52 | 11.95 | 11.95 | 11.95 | 64,458,237 |
| 30 May 2024 | 12.10 | 12.85 | 11.95 | 12.50 | 12.50 | 85,540,664 |
| 29 May 2024 | 11.93 | 12.80 | 11.93 | 12.17 | 12.17 | 69,774,604 |
| 28 May 2024 | 11.70 | 12.89 | 11.61 | 12.10 | 12.10 | 89,850,376 |
| 27 May 2024 | 10.28 | 12.30 | 10.02 | 12.07 | 12.07 | 74,348,731 |
| 24 May 2024 | 10.59 | 10.81 | 10.25 | 10.28 | 10.28 | 20,383,308 |
| 23 May 2024 | 10.86 | 11.08 | 10.48 | 10.63 | 10.63 | 24,728,402 |
| 22 May 2024 | 10.77 | 11.05 | 10.69 | 10.94 | 10.94 | 27,771,363 |
| 21 May 2024 | 10.75 | 10.86 | 10.55 | 10.60 | 10.60 | 16,261,125 |
| 20 May 2024 | 10.88 | 11.14 | 10.75 | 10.84 | 10.84 | 22,840,595 |
| 17 May 2024 | 10.51 | 11.05 | 10.37 | 10.97 | 10.97 | 26,494,320 |
| 16 May 2024 | 10.48 | 10.85 | 10.42 | 10.62 | 10.62 | 24,073,180 |
| 15 May 2024 | 10.25 | 10.73 | 10.06 | 10.35 | 10.35 | 21,468,349 |
| 14 May 2024 | 10.34 | 10.54 | 10.20 | 10.27 | 10.27 | 14,740,200 |
| 13 May 2024 | 10.70 | 10.75 | 10.20 | 10.27 | 10.27 | 20,519,295 |
| 10 May 2024 | 11.45 | 11.48 | 10.70 | 10.80 | 10.80 | 33,489,450 |
| 09 May 2024 | 11.48 | 11.66 | 11.21 | 11.38 | 11.38 | 36,623,082 |
| 08 May 2024 | 11.06 | 11.99 | 11.06 | 11.48 | 11.48 | 52,026,257 |
| 07 May 2024 | 10.78 | 11.11 | 10.78 | 11.06 | 11.06 | 27,681,872 |
| 06 May 2024 | 10.85 | 11.01 | 10.67 | 10.83 | 10.83 | 27,582,837 |
| 30 Apr 2024 | 10.50 | 11.07 | 10.31 | 10.73 | 10.73 | 37,311,779 |
| 29 Apr 2024 | 9.90 | 10.58 | 9.86 | 10.48 | 10.48 | 32,777,595 |
| 26 Apr 2024 | 9.18 | 9.83 | 9.18 | 9.75 | 9.75 | 25,475,953 |
| 25 Apr 2024 | 9.20 | 9.64 | 9.18 | 9.39 | 9.39 | 20,208,390 |
| 24 Apr 2024 | 8.90 | 9.30 | 8.90 | 9.30 | 9.30 | 19,073,979 |
| 23 Apr 2024 | 9.08 | 9.20 | 8.95 | 9.00 | 9.00 | 13,952,197 |
| 22 Apr 2024 | 9.11 | 9.21 | 8.78 | 8.95 | 8.95 | 17,708,147 |
| 19 Apr 2024 | 9.30 | 9.57 | 8.88 | 9.30 | 9.30 | 30,344,084 |
| 18 Apr 2024 | 9.58 | 9.73 | 9.26 | 9.38 | 9.38 | 28,077,268 |
| 17 Apr 2024 | 8.68 | 9.63 | 8.68 | 9.57 | 9.57 | 34,708,607 |
| 16 Apr 2024 | 9.50 | 9.52 | 8.30 | 8.33 | 8.33 | 35,879,629 |
| 15 Apr 2024 | 10.56 | 10.68 | 9.31 | 9.53 | 9.53 | 38,526,569 |
| 12 Apr 2024 | 10.82 | 11.24 | 10.63 | 10.67 | 10.67 | 25,617,428 |
| 11 Apr 2024 | 10.46 | 11.19 | 10.42 | 10.83 | 10.83 | 27,861,863 |
| 10 Apr 2024 | 11.60 | 11.65 | 10.39 | 10.63 | 10.63 | 45,273,141 |
| 09 Apr 2024 | 11.85 | 12.28 | 11.70 | 11.80 | 11.80 | 28,548,309 |
| 08 Apr 2024 | 12.66 | 12.69 | 11.90 | 11.97 | 11.97 | 48,996,181 |
| 03 Apr 2024 | 12.87 | 13.47 | 12.36 | 13.23 | 13.23 | 84,795,118 |
| 02 Apr 2024 | 12.14 | 13.28 | 11.66 | 12.68 | 12.68 | 72,324,699 |
| 01 Apr 2024 | 12.30 | 12.61 | 12.00 | 12.26 | 12.26 | 46,685,313 |
| 29 Mar 2024 | 12.03 | 12.67 | 11.62 | 12.26 | 12.26 | 42,180,532 |
| 28 Mar 2024 | 11.91 | 12.65 | 11.91 | 12.27 | 12.27 | 46,160,668 |
| 27 Mar 2024 | 13.15 | 13.18 | 11.80 | 11.91 | 11.91 | 64,502,228 |
| 26 Mar 2024 | 12.81 | 13.60 | 12.52 | 13.60 | 13.60 | 88,096,983 |
| 25 Mar 2024 | 12.38 | 13.25 | 12.38 | 12.72 | 12.72 | 85,087,957 |
| 22 Mar 2024 | 12.34 | 12.91 | 12.20 | 12.22 | 12.22 | 69,074,872 |
| 21 Mar 2024 | 13.00 | 13.10 | 12.26 | 12.52 | 12.52 | 85,281,790 |
| 20 Mar 2024 | 11.15 | 13.39 | 11.05 | 13.00 | 13.00 | 122,717,421 |
| 19 Mar 2024 | 10.65 | 11.40 | 10.58 | 11.16 | 11.16 | 59,848,997 |
| 18 Mar 2024 | 10.44 | 10.79 | 10.36 | 10.72 | 10.72 | 25,981,859 |
| 15 Mar 2024 | 10.30 | 10.42 | 10.19 | 10.36 | 10.36 | 22,209,456 |
| 14 Mar 2024 | 10.48 | 10.67 | 10.22 | 10.41 | 10.41 | 29,077,771 |
| 13 Mar 2024 | 10.90 | 11.05 | 10.62 | 10.71 | 10.71 | 32,582,055 |
| 12 Mar 2024 | 10.95 | 11.44 | 10.70 | 10.80 | 10.80 | 49,264,657 |
| 11 Mar 2024 | 10.47 | 11.10 | 10.29 | 10.99 | 10.99 | 54,652,715 |
| 08 Mar 2024 | 10.00 | 10.68 | 9.88 | 10.68 | 10.68 | 54,762,941 |
| 07 Mar 2024 | 10.20 | 10.44 | 9.90 | 10.10 | 10.10 | 33,795,636 |
| 06 Mar 2024 | 10.13 | 10.21 | 9.76 | 10.06 | 10.06 | 33,129,579 |
| 05 Mar 2024 | 10.26 | 10.86 | 10.00 | 10.20 | 10.20 | 56,873,580 |
| 04 Mar 2024 | 9.90 | 10.55 | 9.57 | 10.38 | 10.38 | 57,095,518 |
| 01 Mar 2024 | 9.86 | 10.16 | 9.70 | 9.96 | 9.96 | 48,774,262 |
| 29 Feb 2024 | 8.93 | 10.12 | 8.93 | 9.86 | 9.86 | 59,641,098 |
| 28 Feb 2024 | 10.00 | 10.39 | 8.92 | 8.93 | 8.93 | 60,601,891 |
| 27 Feb 2024 | 9.46 | 10.53 | 9.33 | 10.29 | 10.29 | 51,569,900 |
| 26 Feb 2024 | 9.28 | 9.87 | 9.10 | 9.63 | 9.63 | 41,196,563 |
| 23 Feb 2024 | 8.96 | 9.26 | 8.86 | 9.24 | 9.24 | 40,417,190 |
| 22 Feb 2024 | 8.61 | 9.35 | 8.54 | 9.03 | 9.03 | 44,670,848 |
| 21 Feb 2024 | 8.15 | 9.05 | 8.04 | 8.55 | 8.55 | 40,038,110 |
| 20 Feb 2024 | 7.93 | 8.35 | 7.75 | 8.21 | 8.21 | 31,115,191 |
| 19 Feb 2024 | 7.64 | 7.93 | 7.60 | 7.89 | 7.89 | 35,411,819 |
| 08 Feb 2024 | 6.55 | 7.63 | 6.39 | 7.56 | 7.56 | 39,309,374 |
| 07 Feb 2024 | 7.11 | 7.23 | 6.48 | 6.64 | 6.64 | 33,996,954 |
| 06 Feb 2024 | 6.80 | 7.35 | 6.24 | 7.06 | 7.06 | 30,913,914 |
| 05 Feb 2024 | 7.97 | 8.14 | 6.81 | 6.91 | 6.91 | 34,679,898 |
| 02 Feb 2024 | 8.67 | 8.81 | 7.77 | 8.08 | 8.08 | 20,103,895 |
| 01 Feb 2024 | 8.78 | 8.91 | 8.44 | 8.61 | 8.61 | 20,725,284 |
| 31 Jan 2024 | 9.50 | 9.52 | 8.71 | 8.78 | 8.78 | 19,833,828 |
| 30 Jan 2024 | 9.75 | 9.88 | 9.39 | 9.39 | 9.39 | 12,762,538 |
| 29 Jan 2024 | 10.20 | 10.36 | 9.75 | 9.77 | 9.77 | 13,299,005 |
| 26 Jan 2024 | 10.57 | 10.64 | 10.31 | 10.37 | 10.37 | 13,030,105 |
| 25 Jan 2024 | 10.24 | 10.59 | 10.19 | 10.56 | 10.56 | 12,640,000 |
| 24 Jan 2024 | 10.24 | 10.40 | 9.70 | 10.26 | 10.26 | 13,156,608 |
| 23 Jan 2024 | 10.25 | 10.34 | 10.09 | 10.23 | 10.23 | 11,853,195 |
| 22 Jan 2024 | 10.91 | 11.06 | 10.01 | 10.17 | 10.17 | 20,212,934 |
| 19 Jan 2024 | 11.36 | 11.66 | 10.86 | 10.86 | 10.86 | 25,439,064 |
| 18 Jan 2024 | 10.90 | 11.13 | 10.67 | 11.04 | 11.04 | 11,206,683 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.