Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Changzhou Tronly New Electronic Materials Co., Ltd. (300429.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
9.39+0.12 (+1.29%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20239.219.589.159.399.3922,262,205
Mar 23, 20239.229.359.119.279.2716,603,988
Mar 22, 20239.399.399.109.229.2219,218,960
Mar 21, 20239.469.609.239.429.4221,683,222
Mar 20, 20239.419.869.319.559.5531,885,786
Mar 17, 20239.409.499.129.479.4727,799,730
Mar 16, 20239.289.659.259.289.2830,309,222
Mar 15, 20239.3010.119.219.389.3847,212,727
Mar 14, 20238.859.598.639.479.4747,592,372
Mar 13, 20238.829.258.808.958.9530,147,265
Mar 10, 20239.289.358.878.908.9038,885,732
Mar 09, 20238.369.598.359.599.5961,566,360
Mar 08, 20237.868.707.808.468.4623,097,406
Mar 07, 20238.088.107.827.867.865,147,486
Mar 06, 20238.138.188.038.088.082,965,478
Mar 03, 20238.128.268.088.138.135,354,774
Mar 02, 20238.168.188.068.088.083,191,400
Mar 01, 20238.068.168.018.148.144,061,258
Feb 28, 20237.968.067.948.058.052,047,955
Feb 27, 20238.028.057.937.967.963,015,932
Feb 24, 20238.148.148.008.068.063,020,286
Feb 23, 20238.128.178.058.108.102,949,767
Feb 22, 20238.078.138.018.108.102,399,601
Feb 21, 20238.128.178.038.108.103,199,600
Feb 20, 20238.048.097.958.098.094,026,121
Feb 17, 20238.108.218.018.038.033,569,317
Feb 16, 20238.368.378.048.118.116,262,148
Feb 15, 20238.318.358.238.358.354,659,694
Feb 14, 20238.258.348.228.288.284,591,007
Feb 13, 20238.228.278.208.228.223,478,300
Feb 10, 20238.208.308.178.228.223,289,631
Feb 09, 20238.088.258.078.258.254,939,790
Feb 08, 20238.208.278.088.108.104,036,293
Feb 07, 20238.108.188.078.158.153,490,075
Feb 06, 20238.088.158.018.108.103,983,894
Feb 03, 20238.168.218.028.158.155,246,824
Feb 02, 20238.058.208.038.168.165,627,810
Feb 01, 20237.888.067.858.068.064,448,946
Jan 31, 20237.677.897.617.897.894,602,133
Jan 30, 20237.847.927.837.867.863,841,677
Jan 20, 20237.757.797.717.767.762,849,852
Jan 19, 20237.667.767.607.757.753,028,076
Jan 18, 20237.647.677.607.667.662,393,850
Jan 17, 20237.587.697.557.637.634,044,640
Jan 16, 20237.427.587.417.567.563,795,282
Jan 13, 20237.497.527.387.427.422,185,900
Jan 12, 20237.397.507.387.467.462,112,752
Jan 11, 20237.517.697.417.437.434,214,180
Jan 10, 20237.527.577.477.507.502,126,700
Jan 09, 20237.497.597.467.527.522,835,980
Jan 06, 20237.547.567.467.497.492,594,493
Jan 05, 20237.527.527.417.507.502,460,085
Jan 04, 20237.437.507.407.487.482,730,632
Jan 03, 20237.257.457.207.437.433,445,101
Dec 30, 20227.307.337.197.237.233,236,751
Dec 29, 20227.267.347.267.277.271,928,733
Dec 28, 20227.427.427.267.337.332,292,410
Dec 27, 20227.437.457.337.407.402,485,806
Dec 26, 20227.267.437.257.407.402,846,500
Dec 23, 20227.387.457.237.297.293,589,873
Dec 22, 20227.627.677.377.397.393,974,654
Dec 21, 20227.787.817.587.627.623,095,105
Dec 20, 20227.757.837.697.787.782,810,147
Dec 19, 20228.028.027.697.757.754,412,709
Dec 16, 20228.128.157.907.957.955,457,287
Dec 15, 20228.048.308.038.168.165,361,194
Dec 14, 20228.188.378.058.078.076,520,377
Dec 13, 20228.318.338.088.098.094,335,762
Dec 12, 20228.308.368.178.328.323,646,486
Dec 09, 20228.368.448.308.308.304,405,703
Dec 08, 20228.458.478.338.378.372,618,966
Dec 07, 20228.448.488.388.448.442,631,121
Dec 06, 20228.458.548.438.468.463,633,094
Dec 05, 20228.438.528.418.488.482,858,389
Dec 02, 20228.338.478.328.438.433,288,388
Dec 01, 20228.288.458.288.368.363,899,338
Nov 30, 20228.428.448.258.278.274,139,708
Nov 29, 20228.038.618.008.428.4210,207,412
Nov 28, 20228.108.107.958.018.012,937,680
Nov 25, 20228.198.258.098.118.112,701,241
Nov 24, 20228.248.308.158.208.202,376,646
Nov 23, 20228.388.458.118.228.224,797,695
Nov 22, 20228.548.648.368.398.394,973,796
Nov 21, 20228.508.558.368.508.503,470,300
Nov 18, 20228.588.818.508.528.527,301,487
Nov 17, 20228.448.598.368.598.594,593,227
Nov 16, 20228.488.588.418.468.463,515,348
Nov 15, 20228.198.508.188.498.496,635,364
Nov 14, 20228.208.358.158.218.213,628,876
Nov 11, 20228.338.458.208.218.214,272,787
Nov 10, 20228.308.338.168.188.183,184,778
Nov 09, 20228.328.408.318.338.331,814,882
Nov 08, 20228.458.488.308.378.372,849,866
Nov 07, 20228.408.498.378.438.433,320,188
Nov 04, 20228.418.468.338.448.444,391,141
Nov 03, 20228.398.418.238.408.403,972,820
Nov 02, 20228.248.378.218.298.293,255,478
Nov 01, 20228.138.258.058.248.243,402,693
Oct 31, 20227.948.147.828.088.083,610,613
Oct 28, 20228.218.397.887.957.957,140,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement