300429.SZ - Changzhou Tronly New Electronic Materials Co., Ltd.

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20239.9210.099.829.899.896,176,000
Jun 02, 20239.7510.049.609.909.907,724,539
Jun 01, 20239.809.929.709.759.757,020,702
May 31, 202310.1410.149.809.859.8511,889,956
May 30, 202310.2510.349.9510.0610.0615,047,912
May 29, 202310.2910.4310.0710.3010.3012,282,881
May 26, 20239.9910.429.9110.2910.2917,881,337
May 25, 20239.9010.069.8610.0010.0010,276,703
May 24, 20239.8010.219.729.969.9617,651,942
May 23, 20239.789.889.659.759.759,758,279
May 22, 20239.859.939.679.839.8311,148,590
May 19, 20239.7110.039.609.909.9015,905,416
May 18, 20239.749.809.459.719.7113,427,989
May 17, 20239.369.839.309.699.6919,397,769
May 16, 20239.159.548.949.369.3617,023,724
May 15, 20238.439.248.409.179.1720,425,964
May 12, 20238.288.628.238.438.4310,241,013
May 11, 20238.178.318.178.288.284,618,173
May 10, 20238.168.168.028.148.144,805,971
May 09, 20238.208.268.098.168.166,724,605
May 08, 20238.268.358.228.258.255,262,551
May 05, 20238.418.548.298.318.316,077,200
May 04, 20238.548.578.288.418.418,663,170
Apr 28, 20238.308.778.278.588.589,094,728
Apr 27, 20238.228.518.228.368.367,136,797
Apr 26, 20238.528.668.278.328.329,147,916
Apr 25, 20238.918.918.378.518.5110,016,089
Apr 24, 20238.858.968.798.858.856,672,757
Apr 21, 20239.469.498.918.928.9213,349,551
Apr 20, 20239.409.559.359.529.528,087,336
Apr 19, 20239.399.619.269.409.408,464,923
Apr 18, 20239.399.399.129.359.357,882,379
Apr 17, 20239.599.709.379.409.4010,364,935
Apr 14, 20239.559.779.339.669.6614,847,964
Apr 13, 20239.829.839.429.469.4615,187,732
Apr 12, 20239.889.889.709.859.8510,241,808
Apr 11, 20239.809.939.669.849.8410,459,659
Apr 10, 202310.0810.189.709.849.8417,254,658
Apr 07, 202310.2110.219.9210.0810.0818,445,298
Apr 06, 20239.8510.449.8210.2310.2332,443,745
Apr 04, 20239.9010.299.829.949.9428,479,318
Apr 03, 20239.6410.089.619.999.9928,055,875
Mar 31, 20239.389.759.389.589.5816,154,377
Mar 30, 20239.869.919.439.439.4323,621,488
Mar 29, 20239.859.999.589.959.9531,112,412
Mar 28, 202310.0010.499.819.839.8344,154,172
Mar 27, 20239.6010.299.6010.0910.0951,313,823
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...