Skip to main content
Changzhou Tronly New Electronic Materials Co., Ltd. (SHE:300429)
China flag China · Delayed Price · Currency is CNY
14.03
-0.15 (-1.06%)
Apr 29, 2026, 3:06 PM CST

SHE:300429 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.5114.1413.4114.0314.03-1.06%18,761,375
Apr 28, 202614.1714.4814.0214.1814.18-1.05%15,495,770
Apr 27, 202614.2814.6314.2714.3314.330.49%15,298,630
Apr 24, 202614.1814.5014.1714.2614.26-0.63%13,636,886
Apr 23, 202614.6014.7914.2414.3514.35-1.24%16,026,570
Apr 22, 202614.3914.7214.3214.5314.530.28%14,487,877
Apr 21, 202614.5714.6614.2514.4914.49-0.69%15,583,230
Apr 20, 202614.3214.7014.1314.5914.591.67%21,861,992
Apr 17, 202613.7514.5513.6714.3514.353.99%29,562,170
Apr 16, 202613.7013.8313.6113.8013.800.73%10,027,008
Apr 15, 202613.7913.7913.5613.7013.70-0.51%12,888,739
Apr 14, 202613.6913.8813.6513.7713.771.10%12,289,803
Apr 13, 202613.6113.8713.4513.6213.62-0.80%18,369,270
Apr 10, 202613.8914.1113.7213.7313.73-0.51%24,556,520
Apr 9, 202613.4614.0513.4613.8013.801.10%29,706,370
Apr 8, 202613.6113.7013.3613.6513.651.26%30,660,020
Apr 7, 202613.2613.6813.0113.4813.488.53%35,929,400
Apr 3, 202612.2812.7312.1812.4212.421.97%15,413,820
Apr 2, 202612.5612.6412.1412.1812.18-3.18%8,983,900
Apr 1, 202612.5412.7512.4612.5812.581.86%8,147,500
Mar 31, 202612.6012.7112.3312.3512.35-2.29%7,846,800
Mar 30, 202612.3812.7112.3812.6412.640.40%7,152,677
Mar 27, 202612.1012.6512.0912.5912.593.20%10,589,060
Mar 26, 202612.5412.5912.1612.2012.20-2.87%9,498,949
Mar 25, 202612.4812.6812.4212.5612.561.29%11,639,494
Mar 24, 202612.4112.4211.9612.4012.402.23%12,693,130
Mar 23, 202612.6412.8511.9712.1312.13-6.98%20,447,360
Mar 20, 202613.6813.7213.0413.0413.04-3.19%15,132,140
Mar 19, 202613.7813.8213.4213.4713.47-3.30%9,460,464
Mar 18, 202613.7413.9513.6313.9313.931.98%9,408,922
Mar 17, 202614.2814.2813.6313.6613.66-4.21%13,318,840
Mar 16, 202613.9614.2713.8014.2614.262.15%12,812,410
Mar 13, 202613.9014.2513.8913.9613.96-0.92%10,514,130
Mar 12, 202614.1914.3213.9914.0914.09-0.70%12,177,300
Mar 11, 202614.3114.5514.1414.1914.19-0.77%13,063,560
Mar 10, 202614.1014.3514.0514.3014.303.17%16,335,340
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