Tonze New Energy Technology Co.,Ltd. (SHE:002759)
China
· Delayed Price · Currency is CNY 34.05
+0.18 (0.53%)
At close: Mar 9, 2026
SHE:002759 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.53 | 34.98 | 33.75 | 33.87 | 33.87 | -2.59% | 29,257,281 |
| Mar 5, 2026 | 35.28 | 36.00 | 34.52 | 34.77 | 34.77 | 0.52% | 25,265,300 |
| Mar 4, 2026 | 34.00 | 35.57 | 33.90 | 34.59 | 34.59 | -0.55% | 28,151,090 |
| Mar 3, 2026 | 36.80 | 37.50 | 34.30 | 34.78 | 34.78 | -5.69% | 48,430,350 |
| Mar 2, 2026 | 37.02 | 37.84 | 36.60 | 36.88 | 36.88 | -3.00% | 34,895,440 |
| Feb 27, 2026 | 38.60 | 39.09 | 37.88 | 38.02 | 38.02 | -1.25% | 31,982,160 |
| Feb 26, 2026 | 41.14 | 41.88 | 38.29 | 38.50 | 38.50 | -5.94% | 64,209,770 |
| Feb 25, 2026 | 38.95 | 42.00 | 38.41 | 40.93 | 40.93 | 6.98% | 65,476,090 |
| Feb 24, 2026 | 38.03 | 39.15 | 37.55 | 38.26 | 38.26 | 0.68% | 55,781,746 |
| Feb 13, 2026 | 35.63 | 39.51 | 35.62 | 38.00 | 38.00 | -3.94% | 97,787,099 |
| Feb 12, 2026 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -10.01% | 8,200,700 |
| Feb 11, 2026 | 41.49 | 44.88 | 40.62 | 43.96 | 43.96 | 7.06% | 96,256,953 |
| Feb 10, 2026 | 40.84 | 41.21 | 40.30 | 41.06 | 41.06 | -0.53% | 42,971,134 |
| Feb 9, 2026 | 40.00 | 41.76 | 39.50 | 41.28 | 41.28 | 2.46% | 83,788,048 |
| Feb 6, 2026 | 36.65 | 40.29 | 36.65 | 40.29 | 40.29 | 9.99% | 75,546,090 |
| Feb 5, 2026 | 37.73 | 37.96 | 36.44 | 36.63 | 36.63 | -3.63% | 27,645,233 |
| Feb 4, 2026 | 38.20 | 38.79 | 37.10 | 38.01 | 38.01 | -1.35% | 31,294,840 |
| Feb 3, 2026 | 37.63 | 38.80 | 36.92 | 38.53 | 38.53 | 3.94% | 44,326,260 |
| Feb 2, 2026 | 37.01 | 38.20 | 36.91 | 37.07 | 37.07 | -1.72% | 26,923,240 |
| Jan 30, 2026 | 36.52 | 38.29 | 36.52 | 37.72 | 37.72 | 2.64% | 45,095,450 |
| Jan 29, 2026 | 37.00 | 38.40 | 36.21 | 36.75 | 36.75 | -3.47% | 40,676,880 |
| Jan 28, 2026 | 39.82 | 39.82 | 38.00 | 38.07 | 38.07 | -6.30% | 59,711,570 |
| Jan 27, 2026 | 42.60 | 42.80 | 39.41 | 40.63 | 40.63 | -7.22% | 83,071,851 |
| Jan 26, 2026 | 42.35 | 44.25 | 41.12 | 43.79 | 43.79 | 3.40% | 82,854,790 |
| Jan 23, 2026 | 42.03 | 42.93 | 41.57 | 42.35 | 42.35 | 1.15% | 51,605,140 |
| Jan 22, 2026 | 41.50 | 42.50 | 41.23 | 41.87 | 41.87 | 0.50% | 42,730,410 |
| Jan 21, 2026 | 40.00 | 42.05 | 39.81 | 41.66 | 41.66 | 3.37% | 53,336,770 |
| Jan 20, 2026 | 42.01 | 42.55 | 40.08 | 40.30 | 40.30 | -3.75% | 47,637,840 |
| Jan 19, 2026 | 41.33 | 43.13 | 41.24 | 41.87 | 41.87 | 1.28% | 62,596,200 |
| Jan 16, 2026 | 42.76 | 44.54 | 41.00 | 41.34 | 41.34 | -8.44% | 102,032,057 |
| Jan 15, 2026 | 41.54 | 46.57 | 41.54 | 45.15 | 45.15 | 6.44% | 118,216,081 |
| Jan 14, 2026 | 42.53 | 44.00 | 41.51 | 42.42 | 42.42 | -3.83% | 89,558,840 |
| Jan 13, 2026 | 45.99 | 47.78 | 44.03 | 44.11 | 44.11 | -5.34% | 116,215,200 |
| Jan 12, 2026 | 45.67 | 48.24 | 44.82 | 46.60 | 46.60 | 1.02% | 126,714,430 |
| Jan 9, 2026 | 45.93 | 47.68 | 45.70 | 46.13 | 46.13 | -1.64% | 91,216,750 |
| Jan 8, 2026 | 48.50 | 49.15 | 46.57 | 46.90 | 46.90 | -2.60% | 113,882,400 |
| Jan 7, 2026 | 50.11 | 51.90 | 47.77 | 48.15 | 48.15 | -6.05% | 149,067,900 |
| Jan 6, 2026 | 53.95 | 55.98 | 50.00 | 51.25 | 51.25 | 0.35% | 186,046,691 |
| Jan 5, 2026 | 47.85 | 51.07 | 44.60 | 51.07 | 51.07 | 9.99% | 179,575,796 |
| Dec 31, 2025 | 44.86 | 49.00 | 44.55 | 46.43 | 46.43 | 0.87% | 141,859,500 |
| Dec 30, 2025 | 47.00 | 48.53 | 44.73 | 46.03 | 46.03 | -7.38% | 173,151,300 |
| Dec 29, 2025 | 50.03 | 51.00 | 45.50 | 49.70 | 49.70 | 0.40% | 181,275,100 |
| Dec 26, 2025 | 49.50 | 49.50 | 47.85 | 49.50 | 49.50 | 10.00% | 124,869,400 |
| Dec 25, 2025 | 40.51 | 46.33 | 39.66 | 45.00 | 45.00 | 6.84% | 170,310,400 |
| Dec 24, 2025 | 39.93 | 42.12 | 39.92 | 42.12 | 42.12 | 10.00% | 159,119,800 |
| Dec 23, 2025 | 34.89 | 38.29 | 34.47 | 38.29 | 38.29 | 10.00% | 87,230,250 |
| Dec 22, 2025 | 33.86 | 35.54 | 33.23 | 34.81 | 34.81 | 4.44% | 82,052,373 |
| Dec 19, 2025 | 33.56 | 33.89 | 32.41 | 33.33 | 33.33 | -0.71% | 87,295,020 |
| Dec 18, 2025 | 35.22 | 36.49 | 33.50 | 33.57 | 33.57 | -3.34% | 118,887,500 |
| Dec 17, 2025 | 32.37 | 34.73 | 31.85 | 34.73 | 34.73 | 10.01% | 70,693,500 |
| Dec 16, 2025 | 31.88 | 32.36 | 30.95 | 31.57 | 31.57 | -1.34% | 49,274,290 |
| Dec 15, 2025 | 32.34 | 32.82 | 31.55 | 32.00 | 32.00 | -0.84% | 45,501,650 |
| Dec 12, 2025 | 34.76 | 35.43 | 31.50 | 32.27 | 32.27 | -6.60% | 81,358,586 |
| Dec 11, 2025 | 35.30 | 36.11 | 34.55 | 34.55 | 34.55 | -0.80% | 65,051,583 |
| Dec 10, 2025 | 35.00 | 36.37 | 34.50 | 34.83 | 34.83 | -0.20% | 75,989,170 |
| Dec 9, 2025 | 35.90 | 36.70 | 34.47 | 34.90 | 34.90 | -4.12% | 69,063,910 |
| Dec 8, 2025 | 35.50 | 36.58 | 34.27 | 36.40 | 36.40 | 0.50% | 79,492,950 |
| Dec 5, 2025 | 37.00 | 37.34 | 35.69 | 36.22 | 36.22 | -2.40% | 64,949,150 |
| Dec 4, 2025 | 37.71 | 38.54 | 36.83 | 37.11 | 37.11 | -2.78% | 53,220,460 |
| Dec 3, 2025 | 40.21 | 41.18 | 37.71 | 38.17 | 38.17 | -4.81% | 92,965,059 |
| Dec 2, 2025 | 40.30 | 42.65 | 39.80 | 40.10 | 40.10 | -5.98% | 101,275,100 |
| Dec 1, 2025 | 44.13 | 48.08 | 42.54 | 42.65 | 42.65 | -5.29% | 120,909,700 |
| Nov 28, 2025 | 43.50 | 45.78 | 43.48 | 45.03 | 45.03 | 0.45% | 74,432,550 |
| Nov 27, 2025 | 42.98 | 47.16 | 42.73 | 44.83 | 44.83 | 2.16% | 93,756,550 |
| Nov 26, 2025 | 43.00 | 44.77 | 41.86 | 43.88 | 43.88 | 1.29% | 91,154,710 |
| Nov 25, 2025 | 40.00 | 43.32 | 38.05 | 43.32 | 43.32 | 10.01% | 101,528,700 |
| Nov 24, 2025 | 37.78 | 40.43 | 37.18 | 39.38 | 39.38 | 4.18% | 78,299,400 |
| Nov 21, 2025 | 37.75 | 40.01 | 36.06 | 37.80 | 37.80 | -2.73% | 80,076,830 |
| Nov 20, 2025 | 42.00 | 43.49 | 38.85 | 38.86 | 38.86 | -9.98% | 80,202,800 |
| Nov 19, 2025 | 41.50 | 44.50 | 38.62 | 43.17 | 43.17 | 1.70% | 108,158,800 |
| Nov 18, 2025 | 45.35 | 46.16 | 42.45 | 42.45 | 42.45 | -10.01% | 70,561,820 |
| Nov 17, 2025 | 44.50 | 47.50 | 41.51 | 47.17 | 47.17 | 3.81% | 110,549,300 |
| Nov 14, 2025 | 46.51 | 49.60 | 44.89 | 45.44 | 45.44 | -6.15% | 100,936,000 |
| Nov 13, 2025 | 44.30 | 51.25 | 44.11 | 48.42 | 48.42 | 3.66% | 141,543,400 |
| Nov 12, 2025 | 40.80 | 46.71 | 39.00 | 46.71 | 46.71 | 10.01% | 143,592,400 |
| Nov 11, 2025 | 39.50 | 43.80 | 39.50 | 42.46 | 42.46 | 6.63% | 138,668,000 |
| Nov 10, 2025 | 38.69 | 39.82 | 38.01 | 39.82 | 39.82 | 10.00% | 91,492,270 |
| Nov 7, 2025 | 34.39 | 36.20 | 33.92 | 36.20 | 36.20 | 10.00% | 66,517,820 |
| Nov 6, 2025 | 32.34 | 33.98 | 32.01 | 32.91 | 32.91 | -1.26% | 101,884,400 |
| Nov 5, 2025 | 30.02 | 33.59 | 30.00 | 33.33 | 33.33 | 7.17% | 136,093,000 |
| Nov 4, 2025 | 32.25 | 33.00 | 30.94 | 31.10 | 31.10 | -3.30% | 118,663,100 |
| Nov 3, 2025 | 30.85 | 33.14 | 30.00 | 32.16 | 32.16 | 4.28% | 144,750,800 |
| Oct 31, 2025 | 30.60 | 30.84 | 29.83 | 30.84 | 30.84 | 9.99% | 42,701,290 |
| Oct 30, 2025 | 24.80 | 28.04 | 24.54 | 28.04 | 28.04 | 10.00% | 140,139,700 |
| Oct 29, 2025 | 24.00 | 25.99 | 23.11 | 25.49 | 25.49 | 4.04% | 161,991,000 |
| Oct 28, 2025 | 22.54 | 25.04 | 22.22 | 24.50 | 24.50 | 7.64% | 155,066,700 |
| Oct 27, 2025 | 22.42 | 23.08 | 21.90 | 22.76 | 22.76 | 4.69% | 76,624,780 |
| Oct 24, 2025 | 21.96 | 22.49 | 21.45 | 21.74 | 21.74 | -0.78% | 66,441,340 |
| Oct 23, 2025 | 22.02 | 22.56 | 21.29 | 21.91 | 21.91 | -1.92% | 88,397,550 |
| Oct 22, 2025 | 23.82 | 23.89 | 22.00 | 22.34 | 22.34 | -6.02% | 103,867,900 |
| Oct 21, 2025 | 24.14 | 24.94 | 23.56 | 23.77 | 23.77 | 1.02% | 101,261,000 |
| Oct 20, 2025 | 24.01 | 24.50 | 22.38 | 23.53 | 23.53 | -2.61% | 130,789,300 |
| Oct 17, 2025 | 23.28 | 24.81 | 22.80 | 24.16 | 24.16 | 5.96% | 159,705,700 |
| Oct 16, 2025 | 24.01 | 25.74 | 22.72 | 22.80 | 22.80 | -2.56% | 168,544,900 |
| Oct 15, 2025 | 22.61 | 24.00 | 22.01 | 23.40 | 23.40 | 3.54% | 117,762,700 |
| Oct 14, 2025 | 24.00 | 24.41 | 22.60 | 22.60 | 22.60 | -1.35% | 150,020,400 |
| Oct 13, 2025 | 20.85 | 22.91 | 20.39 | 22.91 | 22.91 | 9.99% | 118,762,000 |
| Oct 10, 2025 | 21.88 | 22.34 | 19.52 | 20.83 | 20.83 | -3.96% | 189,973,400 |
| Oct 9, 2025 | 20.40 | 21.69 | 19.99 | 21.69 | 21.69 | 9.99% | 181,748,900 |
| Sep 30, 2025 | 18.84 | 19.72 | 18.62 | 19.72 | 19.72 | 9.98% | 114,698,200 |