Tonze New Energy Technology Co., Ltd. Class A 002759
SZSE · China · Consumer Durables
CNY 13.54-0.11 (-0.81%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.54 | -0.81% | CNY 13.55 | CNY 13.81 | CNY 13.40 | 16.23M |
| 2026-09-29 | CNY 13.65 | +1.56% | CNY 13.65 | CNY 14.15 | CNY 13.61 | 17.58M |
| 2026-09-28 | CNY 13.44 | -3.24% | CNY 13.87 | CNY 13.87 | CNY 13.33 | 12.36M |
| 2026-09-24 | CNY 13.89 | -3.00% | CNY 14.28 | CNY 14.48 | CNY 13.89 | 12.00M |
| 2026-09-23 | CNY 14.32 | -3.50% | CNY 14.80 | CNY 14.83 | CNY 14.31 | 13.64M |
| 2026-09-22 | CNY 14.84 | -2.88% | CNY 15.25 | CNY 15.41 | CNY 14.80 | 18.08M |
| 2026-09-21 | CNY 15.28 | +5.82% | CNY 14.54 | CNY 15.56 | CNY 14.48 | 23.80M |
| 2026-09-18 | CNY 14.44 | +2.27% | CNY 14.46 | CNY 14.55 | CNY 14.26 | 13.64M |
| 2026-09-17 | CNY 14.12 | -1.47% | CNY 14.30 | CNY 14.55 | CNY 14.11 | 12.86M |
| 2026-09-16 | CNY 14.33 | -1.85% | CNY 14.46 | CNY 14.50 | CNY 13.80 | 23.09M |
| 2026-09-15 | CNY 14.60 | -3.25% | CNY 14.99 | CNY 15.25 | CNY 14.58 | 15.24M |
| 2026-09-14 | CNY 15.09 | +1.82% | CNY 14.83 | CNY 15.36 | CNY 14.71 | 11.35M |
| 2026-09-11 | CNY 14.82 | -3.89% | CNY 15.10 | CNY 15.24 | CNY 14.68 | 15.81M |
| 2026-09-10 | CNY 15.42 | -2.65% | CNY 15.81 | CNY 15.81 | CNY 15.32 | 12.94M |
| 2026-09-09 | CNY 15.84 | -0.63% | CNY 15.85 | CNY 15.99 | CNY 15.60 | 13.99M |
| 2026-09-08 | CNY 15.94 | +0.06% | CNY 15.98 | CNY 16.31 | CNY 15.90 | 12.49M |
| 2026-09-07 | CNY 15.93 | -0.19% | CNY 15.82 | CNY 16.10 | CNY 15.65 | 12.57M |
| 2026-09-04 | CNY 15.96 | -3.91% | CNY 16.50 | CNY 16.67 | CNY 15.83 | 19.22M |
| 2026-09-03 | CNY 16.61 | +4.79% | CNY 16.15 | CNY 16.95 | CNY 16.02 | 22.29M |
| 2026-09-02 | CNY 15.85 | -4.92% | CNY 16.22 | CNY 16.45 | CNY 15.80 | 20.73M |
| 2026-09-01 | CNY 16.67 | -3.36% | CNY 17.26 | CNY 17.40 | CNY 16.66 | 17.51M |
| 2026-08-31 | CNY 17.25 | -3.09% | CNY 17.60 | CNY 17.62 | CNY 17.10 | 16.91M |
| 2026-08-28 | CNY 17.80 | +2.01% | CNY 17.60 | CNY 17.88 | CNY 17.28 | 21.87M |
| 2026-08-27 | CNY 17.45 | -0.11% | CNY 17.33 | CNY 17.65 | CNY 16.78 | 25.05M |
| 2026-08-26 | CNY 17.47 | -0.57% | CNY 17.43 | CNY 17.75 | CNY 17.42 | 14.45M |
| 2026-08-25 | CNY 17.57 | -4.25% | CNY 18.00 | CNY 18.25 | CNY 17.18 | 23.68M |
| 2026-08-24 | CNY 18.35 | -0.65% | CNY 18.73 | CNY 19.14 | CNY 18.00 | 27.13M |
| 2026-08-21 | CNY 18.47 | +4.82% | CNY 17.50 | CNY 18.88 | CNY 17.44 | 28.86M |
| 2026-08-20 | CNY 17.62 | +0.46% | CNY 17.30 | CNY 17.85 | CNY 17.03 | 18.93M |
| 2026-08-19 | CNY 17.54 | -0.90% | CNY 17.51 | CNY 18.33 | CNY 16.92 | 35.20M |
| 2026-08-18 | CNY 17.70 | -7.48% | CNY 18.70 | CNY 19.10 | CNY 17.68 | 39.32M |
| 2026-08-17 | CNY 19.13 | -1.95% | CNY 19.26 | CNY 19.77 | CNY 19.11 | 22.69M |
| 2026-08-14 | CNY 19.51 | +0.15% | CNY 19.24 | CNY 19.98 | CNY 19.07 | 27.12M |
| 2026-08-13 | CNY 19.48 | +3.34% | CNY 18.80 | CNY 20.50 | CNY 18.22 | 41.50M |
| 2026-08-12 | CNY 18.85 | +0.32% | CNY 18.60 | CNY 19.27 | CNY 18.59 | 31.39M |
| 2026-08-11 | CNY 18.79 | +4.22% | CNY 17.94 | CNY 19.45 | CNY 17.67 | 50.85M |
| 2026-08-10 | CNY 18.03 | +8.68% | CNY 16.87 | CNY 18.25 | CNY 16.85 | 46.39M |
| 2026-08-07 | CNY 16.59 | -0.54% | CNY 16.92 | CNY 17.12 | CNY 16.01 | 50.08M |
| 2026-08-06 | CNY 16.68 | +10.03% | CNY 15.11 | CNY 16.68 | CNY 15.06 | 60.61M |
| 2026-08-05 | CNY 15.16 | +0.60% | CNY 15.14 | CNY 15.37 | CNY 14.92 | 33.57M |
| 2026-08-04 | CNY 15.07 | +0.87% | CNY 14.96 | CNY 15.20 | CNY 14.68 | 31.28M |
| 2026-08-03 | CNY 14.94 | +2.68% | CNY 14.78 | CNY 15.23 | CNY 14.60 | 35.35M |
| 2026-07-31 | CNY 14.55 | -0.41% | CNY 14.11 | CNY 14.97 | CNY 14.08 | 43.03M |
| 2026-07-30 | CNY 14.61 | -1.88% | CNY 14.80 | CNY 15.50 | CNY 14.60 | 44.91M |
| 2026-07-29 | CNY 14.89 | -6.41% | CNY 16.00 | CNY 16.20 | CNY 14.32 | 61.92M |
| 2026-07-28 | CNY 15.91 | +6.49% | CNY 15.20 | CNY 16.43 | CNY 14.51 | 62.39M |
| 2026-07-27 | CNY 14.94 | +10.01% | CNY 13.60 | CNY 14.94 | CNY 13.50 | 47.21M |
| 2026-07-24 | CNY 13.58 | +2.26% | CNY 13.25 | CNY 14.29 | CNY 12.91 | 57.79M |
| 2026-07-23 | CNY 13.28 | +5.15% | CNY 12.00 | CNY 13.79 | CNY 11.90 | 71.82M |
| 2026-07-22 | CNY 12.63 | +8.41% | CNY 11.65 | CNY 12.82 | CNY 11.64 | 98.81M |
| 2026-07-21 | CNY 11.65 | -9.97% | CNY 11.65 | CNY 11.65 | CNY 11.65 | 3.48M |
| 2026-07-20 | CNY 12.94 | -10.01% | CNY 12.94 | CNY 12.94 | CNY 12.94 | 1.74M |
| 2026-07-17 | CNY 14.38 | -10.01% | CNY 14.38 | CNY 14.38 | CNY 14.38 | 862.90K |
| 2026-07-16 | CNY 15.98 | -9.97% | CNY 15.98 | CNY 15.98 | CNY 15.98 | 472.40K |
| 2026-07-15 | CNY 17.75 | -9.99% | CNY 17.75 | CNY 17.75 | CNY 17.75 | 325.70K |
| 2026-07-14 | CNY 19.72 | 0.00% | CNY 19.72 | CNY 19.72 | CNY 19.72 | 0 |
| 2026-07-13 | CNY 19.72 | -6.45% | CNY 20.87 | CNY 20.90 | CNY 19.65 | 24.74M |
| 2026-07-10 | CNY 21.08 | +0.14% | CNY 21.01 | CNY 21.70 | CNY 20.98 | 26.96M |
| 2026-07-09 | CNY 21.05 | -1.03% | CNY 21.28 | CNY 21.43 | CNY 19.84 | 37.48M |
| 2026-07-08 | CNY 21.27 | -7.00% | CNY 22.88 | CNY 22.99 | CNY 21.18 | 29.60M |
| 2026-07-07 | CNY 22.87 | -2.39% | CNY 23.62 | CNY 24.07 | CNY 22.80 | 25.38M |
| 2026-07-06 | CNY 23.43 | -5.94% | CNY 25.15 | CNY 25.34 | CNY 23.43 | 33.93M |
| 2026-07-03 | CNY 24.91 | -5.10% | CNY 26.42 | CNY 26.61 | CNY 24.84 | 39.73M |
| 2026-07-02 | CNY 26.25 | -2.16% | CNY 27.27 | CNY 27.27 | CNY 26.12 | 52.29M |
| 2026-07-01 | CNY 26.83 | +10.00% | CNY 24.40 | CNY 26.83 | CNY 24.00 | 51.06M |
| 2026-06-30 | CNY 24.39 | +1.54% | CNY 23.85 | CNY 24.63 | CNY 23.66 | 31.81M |
| 2026-06-29 | CNY 24.02 | -2.12% | CNY 24.54 | CNY 25.88 | CNY 23.89 | 34.79M |
| 2026-06-26 | CNY 24.54 | -6.69% | CNY 26.38 | CNY 26.49 | CNY 24.52 | 39.61M |
| 2026-06-25 | CNY 26.30 | -6.41% | CNY 27.70 | CNY 28.13 | CNY 26.13 | 50.22M |
| 2026-06-24 | CNY 28.10 | +0.72% | CNY 27.98 | CNY 28.50 | CNY 26.68 | 46.28M |
| 2026-06-23 | CNY 27.90 | -2.96% | CNY 28.76 | CNY 29.00 | CNY 27.81 | 40.86M |
| 2026-06-22 | CNY 28.75 | +6.01% | CNY 26.41 | CNY 28.88 | CNY 25.86 | 63.66M |
| 2026-06-18 | CNY 27.12 | -1.49% | CNY 27.70 | CNY 28.11 | CNY 26.72 | 34.18M |
| 2026-06-17 | CNY 27.53 | -2.72% | CNY 27.95 | CNY 28.29 | CNY 27.31 | 38.37M |
| 2026-06-16 | CNY 28.30 | +5.68% | CNY 27.33 | CNY 28.48 | CNY 26.52 | 53.53M |
| 2026-06-15 | CNY 26.78 | +0.64% | CNY 26.88 | CNY 27.12 | CNY 26.17 | 33.66M |
| 2026-06-12 | CNY 26.61 | -1.00% | CNY 26.88 | CNY 27.60 | CNY 25.83 | 50.11M |
| 2026-06-11 | CNY 26.88 | +3.74% | CNY 26.22 | CNY 27.19 | CNY 25.96 | 48.75M |
| 2026-06-10 | CNY 25.91 | -1.97% | CNY 26.09 | CNY 26.65 | CNY 25.60 | 21.63M |
| 2026-06-09 | CNY 26.43 | +3.77% | CNY 25.88 | CNY 26.59 | CNY 25.29 | 26.32M |
| 2026-06-08 | CNY 25.47 | -4.79% | CNY 25.73 | CNY 26.96 | CNY 25.00 | 28.31M |
| 2026-06-05 | CNY 26.75 | +0.07% | CNY 26.83 | CNY 27.26 | CNY 25.96 | 29.94M |
| 2026-06-04 | CNY 26.73 | -2.94% | CNY 27.21 | CNY 27.30 | CNY 26.60 | 24.18M |
| 2026-06-03 | CNY 27.54 | -0.11% | CNY 27.40 | CNY 27.99 | CNY 27.21 | 22.40M |
| 2026-06-02 | CNY 27.57 | -2.72% | CNY 28.35 | CNY 28.58 | CNY 26.80 | 31.00M |
| 2026-06-01 | CNY 28.34 | +1.58% | CNY 27.73 | CNY 29.24 | CNY 27.53 | 35.74M |
| 2026-05-29 | CNY 27.90 | -5.23% | CNY 29.26 | CNY 29.46 | CNY 27.81 | 47.48M |
| 2026-05-28 | CNY 29.44 | -2.61% | CNY 30.24 | CNY 30.99 | CNY 28.98 | 34.58M |
| 2026-05-27 | CNY 30.23 | -2.98% | CNY 30.82 | CNY 31.58 | CNY 30.09 | 36.92M |
| 2026-05-26 | CNY 31.16 | -4.74% | CNY 31.50 | CNY 32.43 | CNY 30.59 | 54.21M |