TCL Zhonghuan Renewable Energy Technology Co.,Ltd. (002129.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 9.22 | 8.93 | 8.66 | 8.67 | 8.67 | 52,860,671 |
| 26 Jun 2024 | 8.54 | 8.86 | 8.45 | 8.84 | 8.84 | 66,804,407 |
| 25 Jun 2024 | 8.85 | 8.87 | 8.45 | 8.57 | 8.57 | 69,056,907 |
| 24 Jun 2024 | 9.01 | 9.03 | 8.78 | 8.80 | 8.80 | 76,369,295 |
| 21 Jun 2024 | 9.22 | 9.38 | 9.14 | 9.19 | 9.19 | 52,326,779 |
| 20 Jun 2024 | 9.61 | 9.63 | 9.19 | 9.19 | 9.19 | 90,488,194 |
| 19 Jun 2024 | 9.89 | 9.90 | 9.63 | 9.67 | 9.67 | 62,773,601 |
| 18 Jun 2024 | 9.71 | 10.08 | 9.68 | 9.89 | 9.89 | 75,959,516 |
| 17 Jun 2024 | 9.87 | 9.91 | 9.61 | 9.74 | 9.74 | 83,839,020 |
| 14 Jun 2024 | 9.90 | 10.11 | 9.74 | 9.97 | 9.97 | 79,934,574 |
| 13 Jun 2024 | 9.99 | 10.10 | 9.90 | 9.91 | 9.91 | 65,927,010 |
| 12 Jun 2024 | 9.97 | 10.02 | 9.85 | 9.99 | 9.99 | 70,913,591 |
| 11 Jun 2024 | 9.90 | 10.04 | 9.73 | 9.97 | 9.97 | 70,708,906 |
| 07 Jun 2024 | 10.44 | 10.51 | 9.90 | 10.02 | 10.02 | 143,877,597 |
| 06 Jun 2024 | 10.43 | 11.03 | 10.41 | 10.45 | 10.45 | 196,227,004 |
| 05 Jun 2024 | 10.73 | 10.76 | 10.41 | 10.42 | 10.42 | 96,723,049 |
| 04 Jun 2024 | 10.79 | 10.88 | 10.56 | 10.85 | 10.85 | 101,382,724 |
| 03 Jun 2024 | 11.02 | 11.05 | 10.68 | 10.90 | 10.90 | 103,428,491 |
| 31 May 2024 | 11.45 | 11.55 | 11.02 | 11.05 | 11.05 | 127,307,324 |
| 30 May 2024 | 11.55 | 11.84 | 11.38 | 11.48 | 11.48 | 171,795,353 |
| 29 May 2024 | 11.28 | 11.92 | 11.10 | 11.54 | 11.54 | 299,433,644 |
| 28 May 2024 | 10.88 | 11.15 | 10.75 | 10.84 | 10.84 | 120,923,754 |
| 27 May 2024 | 11.28 | 11.37 | 10.72 | 10.98 | 10.98 | 144,883,496 |
| 24 May 2024 | 11.38 | 11.84 | 11.34 | 11.38 | 11.38 | 174,936,906 |
| 23 May 2024 | 11.55 | 11.77 | 11.41 | 11.46 | 11.46 | 307,761,523 |
| 22 May 2024 | 10.55 | 11.37 | 10.51 | 11.37 | 11.37 | 226,554,592 |
| 21 May 2024 | 10.53 | 10.53 | 10.28 | 10.34 | 10.34 | 49,098,047 |
| 20 May 2024 | 10.48 | 10.73 | 10.42 | 10.54 | 10.54 | 63,128,708 |
| 17 May 2024 | 10.41 | 10.52 | 10.24 | 10.48 | 10.48 | 70,254,150 |
| 16 May 2024 | 10.55 | 10.74 | 10.43 | 10.49 | 10.49 | 67,394,917 |
| 15 May 2024 | 10.65 | 11.03 | 10.53 | 10.55 | 10.55 | 64,571,925 |
| 14 May 2024 | 10.70 | 10.82 | 10.60 | 10.64 | 10.64 | 48,564,602 |
| 13 May 2024 | 10.64 | 10.86 | 10.44 | 10.70 | 10.70 | 78,481,174 |
| 10 May 2024 | 10.93 | 11.04 | 10.71 | 10.78 | 10.78 | 98,478,586 |
| 09 May 2024 | 10.45 | 11.44 | 10.45 | 11.07 | 11.07 | 190,761,734 |
| 08 May 2024 | 10.62 | 10.69 | 10.40 | 10.40 | 10.40 | 50,559,411 |
| 07 May 2024 | 10.60 | 10.75 | 10.46 | 10.65 | 10.65 | 63,044,174 |
| 06 May 2024 | 10.54 | 10.73 | 10.54 | 10.60 | 10.60 | 65,819,946 |
| 30 Apr 2024 | 10.78 | 10.83 | 10.32 | 10.43 | 10.43 | 89,574,438 |
| 29 Apr 2024 | 10.39 | 10.97 | 10.35 | 10.84 | 10.84 | 117,906,601 |
| 26 Apr 2024 | 9.89 | 10.55 | 9.80 | 10.44 | 10.44 | 158,602,990 |
| 25 Apr 2024 | 9.70 | 10.17 | 9.57 | 9.96 | 9.96 | 105,564,931 |
| 24 Apr 2024 | 9.94 | 9.97 | 9.70 | 9.79 | 9.79 | 88,603,349 |
| 23 Apr 2024 | 10.26 | 10.42 | 9.91 | 9.97 | 9.97 | 89,440,982 |
| 22 Apr 2024 | 10.37 | 10.63 | 10.20 | 10.26 | 10.26 | 66,798,167 |
| 19 Apr 2024 | 10.66 | 10.70 | 10.36 | 10.38 | 10.38 | 77,182,876 |
| 18 Apr 2024 | 10.85 | 10.98 | 10.64 | 10.78 | 10.78 | 63,949,937 |
| 17 Apr 2024 | 10.58 | 10.95 | 10.58 | 10.95 | 10.95 | 64,576,527 |
| 16 Apr 2024 | 10.98 | 11.04 | 10.51 | 10.54 | 10.54 | 71,178,230 |
| 15 Apr 2024 | 11.05 | 11.42 | 10.88 | 11.10 | 11.10 | 66,952,948 |
| 12 Apr 2024 | 11.42 | 11.46 | 11.01 | 11.01 | 11.01 | 64,783,105 |
| 11 Apr 2024 | 11.44 | 11.60 | 11.32 | 11.41 | 11.41 | 49,629,772 |
| 10 Apr 2024 | 11.83 | 11.83 | 11.43 | 11.53 | 11.53 | 51,886,917 |
| 09 Apr 2024 | 11.48 | 11.85 | 11.46 | 11.84 | 11.84 | 63,565,100 |
| 08 Apr 2024 | 11.97 | 11.97 | 11.50 | 11.51 | 11.51 | 77,070,504 |
| 03 Apr 2024 | 12.12 | 12.20 | 12.01 | 12.04 | 12.04 | 54,067,899 |
| 02 Apr 2024 | 12.32 | 12.33 | 12.05 | 12.23 | 12.23 | 64,054,240 |
| 01 Apr 2024 | 11.91 | 12.33 | 11.91 | 12.32 | 12.32 | 87,647,774 |
| 29 Mar 2024 | 11.75 | 11.97 | 11.68 | 11.84 | 11.84 | 36,297,841 |
| 28 Mar 2024 | 11.80 | 11.97 | 11.72 | 11.80 | 11.80 | 72,208,276 |
| 27 Mar 2024 | 12.26 | 12.30 | 11.72 | 11.74 | 11.74 | 76,271,537 |
| 26 Mar 2024 | 12.21 | 12.46 | 12.05 | 12.33 | 12.33 | 77,302,845 |
| 25 Mar 2024 | 12.49 | 12.59 | 12.20 | 12.21 | 12.21 | 86,094,541 |
| 22 Mar 2024 | 13.16 | 13.17 | 12.57 | 12.60 | 12.60 | 127,274,763 |
| 21 Mar 2024 | 13.46 | 13.71 | 13.18 | 13.18 | 13.18 | 110,329,320 |
| 20 Mar 2024 | 13.25 | 13.92 | 13.21 | 13.49 | 13.49 | 133,552,442 |
| 19 Mar 2024 | 13.55 | 13.75 | 13.29 | 13.30 | 13.30 | 83,272,612 |
| 18 Mar 2024 | 13.21 | 13.59 | 13.20 | 13.59 | 13.59 | 101,802,256 |
| 15 Mar 2024 | 13.31 | 13.38 | 12.96 | 13.21 | 13.21 | 90,100,006 |
| 14 Mar 2024 | 13.50 | 13.63 | 13.19 | 13.33 | 13.33 | 84,520,976 |
| 13 Mar 2024 | 13.73 | 13.73 | 13.46 | 13.56 | 13.56 | 84,168,242 |
| 12 Mar 2024 | 13.76 | 14.01 | 13.64 | 13.74 | 13.74 | 122,649,071 |
| 11 Mar 2024 | 13.70 | 13.85 | 13.45 | 13.75 | 13.75 | 153,897,368 |
| 08 Mar 2024 | 12.86 | 13.46 | 12.86 | 13.40 | 13.40 | 155,457,205 |
| 07 Mar 2024 | 13.25 | 13.34 | 12.84 | 12.85 | 12.85 | 97,738,460 |
| 06 Mar 2024 | 12.88 | 13.64 | 12.83 | 13.31 | 13.31 | 131,274,457 |
| 05 Mar 2024 | 13.28 | 13.29 | 12.90 | 12.98 | 12.98 | 110,453,109 |
| 04 Mar 2024 | 13.58 | 13.71 | 13.23 | 13.39 | 13.39 | 104,494,405 |
| 01 Mar 2024 | 13.58 | 13.73 | 13.28 | 13.60 | 13.60 | 120,338,213 |
| 29 Feb 2024 | 12.61 | 13.52 | 12.60 | 13.52 | 13.52 | 167,546,305 |
| 28 Feb 2024 | 13.24 | 13.92 | 12.77 | 12.78 | 12.78 | 218,831,575 |
| 27 Feb 2024 | 12.64 | 13.17 | 12.59 | 13.17 | 13.17 | 128,199,239 |
| 26 Feb 2024 | 12.84 | 12.93 | 12.63 | 12.71 | 12.71 | 107,952,614 |
| 23 Feb 2024 | 12.63 | 12.94 | 12.55 | 12.84 | 12.84 | 130,636,861 |
| 22 Feb 2024 | 12.30 | 12.80 | 12.29 | 12.62 | 12.62 | 126,826,265 |
| 21 Feb 2024 | 12.00 | 12.73 | 11.87 | 12.37 | 12.37 | 154,494,962 |
| 20 Feb 2024 | 12.02 | 12.18 | 11.77 | 12.17 | 12.17 | 98,775,176 |
| 19 Feb 2024 | 12.10 | 12.11 | 11.75 | 12.06 | 12.06 | 114,901,304 |
| 08 Feb 2024 | 11.64 | 12.10 | 11.50 | 12.07 | 12.07 | 148,016,270 |
| 07 Feb 2024 | 11.48 | 11.90 | 11.35 | 11.52 | 11.52 | 159,800,697 |
| 06 Feb 2024 | 10.84 | 11.58 | 10.80 | 11.52 | 11.52 | 154,856,160 |
| 05 Feb 2024 | 11.40 | 11.66 | 10.50 | 10.89 | 10.89 | 174,237,699 |
| 02 Feb 2024 | 12.57 | 12.58 | 11.34 | 11.53 | 11.53 | 202,911,285 |
| 01 Feb 2024 | 12.40 | 12.98 | 12.33 | 12.60 | 12.60 | 136,836,695 |
| 31 Jan 2024 | 12.46 | 12.96 | 12.28 | 12.30 | 12.30 | 150,018,401 |
| 30 Jan 2024 | 12.75 | 13.04 | 12.45 | 12.46 | 12.46 | 200,324,901 |
| 29 Jan 2024 | 14.21 | 14.21 | 13.64 | 13.64 | 13.64 | 160,617,386 |
| 26 Jan 2024 | 15.33 | 15.76 | 15.13 | 15.15 | 15.15 | 160,949,972 |
| 25 Jan 2024 | 15.10 | 15.57 | 14.67 | 15.52 | 15.52 | 208,313,015 |
| 24 Jan 2024 | 15.86 | 15.99 | 14.80 | 15.33 | 15.33 | 259,988,980 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.