Skip to main content
Changzhou Tronly New Electronic Materials Co., Ltd. (SHE:300429)
China flag China · Delayed Price · Currency is CNY
14.30
+0.44 (3.17%)
Mar 10, 2026, 3:04 PM CST

SHE:300429 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202614.3214.3514.0514.30-3.17%14,990,900
Mar 9, 202613.9413.9413.3913.8613.86-2.81%21,691,100
Mar 6, 202614.3214.4314.2014.2614.26-1.04%14,719,140
Mar 5, 202614.5014.8414.2914.4114.411.77%17,130,820
Mar 4, 202614.1814.5814.0814.1614.16-1.60%14,747,890
Mar 3, 202615.4815.6414.3214.3914.39-7.22%27,775,090
Mar 2, 202615.6316.0115.4515.5115.51-3.42%26,630,330
Feb 27, 202616.0316.1315.8616.0616.06-0.99%20,620,027
Feb 26, 202616.0916.2415.9016.2216.220.06%23,954,310
Feb 25, 202615.5616.3215.4116.2116.213.71%36,287,150
Feb 24, 202615.3515.7115.0915.6315.632.90%23,123,874
Feb 13, 202615.0215.2914.9215.1915.190.80%16,480,610
Feb 12, 202614.9615.1914.8515.0715.070.27%15,630,360
Feb 11, 202614.9615.4714.9615.0315.030.67%19,104,410
Feb 10, 202615.0015.1714.8814.9314.93-0.33%15,422,310
Feb 9, 202614.9015.0914.8214.9814.982.25%15,163,130
Feb 6, 202614.5014.8414.4814.6514.65-0.20%10,815,150
Feb 5, 202614.7015.2114.6014.6814.68-1.01%19,869,720
Feb 4, 202614.6814.8814.5614.8314.830.41%12,374,450
Feb 3, 202614.6214.8114.5414.7714.772.50%14,610,190
Feb 2, 202615.0015.1514.4014.4114.41-3.87%21,721,680
Jan 30, 202615.1515.2514.6014.9914.99-1.70%23,288,171
Jan 29, 202615.7415.7815.2515.2515.25-3.72%25,458,282
Jan 28, 202615.9816.2515.5715.8415.84-1.68%27,155,336
Jan 27, 202615.9216.1715.5316.1116.110.25%24,497,477
Jan 26, 202616.5516.5815.8616.0716.07-3.71%34,433,490
Jan 23, 202616.6216.8016.4016.6916.690.60%32,139,710
Jan 22, 202617.3217.4416.5216.5916.59-3.66%43,721,400
Jan 21, 202616.2617.9815.9117.2217.223.86%66,708,520
Jan 20, 202616.8316.9816.3316.5816.58-2.13%47,105,610
Jan 19, 202616.9017.6616.6016.9416.942.79%88,183,380
Jan 16, 202616.3816.7515.6716.4816.481.85%75,001,350
Jan 15, 202615.6116.4815.5216.1816.182.73%71,711,720
Jan 14, 202615.4116.1015.4015.7515.751.09%46,337,110
Jan 13, 202615.9416.3015.4315.5815.58-2.81%48,476,140
Jan 12, 202615.5516.1315.5516.0316.031.97%57,205,584
Jan 9, 202615.6516.0615.5715.7215.72-0.57%56,117,130
Jan 8, 202616.2516.5515.6315.8115.81-0.82%82,240,370
Jan 7, 202616.2616.6515.5015.9415.940.89%131,493,400
Jan 6, 202613.5616.3713.5415.8015.8015.84%143,999,400
Jan 5, 202613.3513.7313.3513.6413.642.33%16,143,870
Dec 31, 202513.3413.4813.3113.3313.33-0.07%11,078,050
Dec 30, 202513.5213.6013.3113.3413.34-1.91%17,809,955
Dec 29, 202514.0614.0713.5913.6013.60-4.09%25,441,990
Dec 26, 202514.4014.4214.0114.1814.18-2.14%24,346,080
Dec 25, 202514.2114.5214.0514.4914.491.68%27,256,467
Dec 24, 202514.3614.3614.1214.2514.25-0.84%20,212,120
Dec 23, 202514.3014.5114.2214.3714.37-0.28%28,336,050
Dec 22, 202513.8914.4313.8814.4114.413.30%33,258,070
Dec 19, 202514.0414.1813.6813.9513.950.22%23,045,400
Dec 18, 202514.2314.5213.9013.9213.92-2.25%27,773,010
Dec 17, 202514.4614.5213.8014.2414.24-2.47%37,420,880
Dec 16, 202514.1214.8214.0314.6014.602.17%49,503,570
Dec 15, 202513.9214.5513.9014.2914.291.71%37,346,760
Dec 12, 202513.5614.1413.5314.0514.052.78%27,090,803
Dec 11, 202513.9013.9713.6313.6713.67-2.22%16,403,080
Dec 10, 202513.7114.0613.6313.9813.981.53%20,730,840
Dec 9, 202513.7113.9313.5913.7713.770.36%15,950,730
Dec 8, 202513.5113.7913.5013.7213.721.33%12,777,090
Dec 5, 202513.6213.6813.3113.5413.54-0.44%13,584,200
Dec 4, 202513.9813.9813.5113.6013.60-3.00%17,075,300
Dec 3, 202514.0814.0813.8014.0214.02-0.50%21,762,490
Dec 2, 202513.9914.2913.9214.0914.09-0.70%28,018,450
Dec 1, 202513.5114.4813.3614.1914.194.57%41,834,440
Nov 28, 202513.4013.6213.4013.5713.571.27%14,509,450
Nov 27, 202513.3213.6113.2413.4013.400.45%15,111,340
Nov 26, 202513.5213.5713.3013.3413.34-2.34%16,998,450
Nov 25, 202513.5813.8513.4313.6613.660.15%24,007,390
Nov 24, 202513.2513.6813.0713.6413.643.41%27,032,460
Nov 21, 202513.0713.5413.0613.1913.19-0.75%23,589,758
Nov 20, 202513.6713.7013.2613.2913.29-0.75%16,599,460
Nov 19, 202513.0913.4913.0713.3913.391.83%18,044,330
Nov 18, 202513.0013.4012.9813.1513.150.08%11,129,400
Nov 17, 202513.4413.4513.0613.1413.141.78%10,530,660
Nov 14, 202513.0613.1712.9112.9112.91-1.97%9,485,697
Nov 13, 202513.0713.2913.0713.1713.170.77%8,694,740
Nov 12, 202513.4413.4513.0013.0713.07-2.68%13,258,650
Nov 11, 202513.4313.4913.3513.4313.43-0.07%9,716,546
Nov 10, 202513.5013.5713.3613.4413.44-8,780,921
Nov 7, 202513.3913.5913.2313.4413.44-0.07%13,651,850
Nov 6, 202513.4213.4913.2313.4513.450.98%9,084,336
Nov 5, 202513.1913.4013.1513.3213.32-0.82%9,238,500
Nov 4, 202513.5413.6013.3313.4313.43-1.40%8,711,538
Nov 3, 202513.5013.6213.2913.6213.620.44%11,858,410
Oct 31, 202513.5013.6813.3713.5613.561.42%12,925,940
Oct 30, 202513.6613.7513.3613.3713.37-2.12%16,597,780
Oct 29, 202513.7513.9113.4913.6613.66-1.44%22,511,550
Oct 28, 202513.8114.0613.6813.8613.86-0.43%19,757,260
Oct 27, 202514.2614.6313.9213.9213.921.61%34,405,130
Oct 24, 202513.5113.7513.4513.7013.702.01%14,537,160
Oct 23, 202513.4513.5013.2013.4313.43-1.54%16,939,130
Oct 22, 202513.9014.1913.6013.6413.640.66%24,496,490
Oct 21, 202513.3413.6213.1813.5513.551.96%16,288,830
Oct 20, 202513.3713.4913.2113.2913.290.61%14,374,170
Oct 17, 202513.8113.9813.2013.2113.21-5.10%24,330,630
Oct 16, 202514.3114.4213.7913.9213.92-3.53%31,478,740
Oct 15, 202514.8614.8814.1814.4314.43-3.09%39,264,050
Oct 14, 202515.5115.8114.8014.8914.89-5.04%61,551,940
Oct 13, 202514.1415.8214.0515.6815.687.54%94,918,010
Oct 10, 202514.2114.9013.7014.5814.581.82%50,857,300