TCL Zhonghuan Renewable Energy Technology Co.,Ltd. (SHE:002129)
China
· Delayed Price · Currency is CNY 8.87
+0.11 (1.26%)
At close: Dec 5, 2025
SHE:002129 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.78 | 8.88 | 8.73 | 8.87 | 8.87 | 1.26% | 52,706,260 |
| Dec 4, 2025 | 8.85 | 8.89 | 8.72 | 8.76 | 8.76 | -1.57% | 56,074,860 |
| Dec 3, 2025 | 8.95 | 9.02 | 8.84 | 8.90 | 8.90 | -0.56% | 65,693,159 |
| Dec 2, 2025 | 9.17 | 9.20 | 8.95 | 8.95 | 8.95 | -3.45% | 92,232,124 |
| Dec 1, 2025 | 9.39 | 9.43 | 9.02 | 9.27 | 9.27 | -1.28% | 129,068,300 |
| Nov 28, 2025 | 9.27 | 9.48 | 9.18 | 9.39 | 9.39 | 1.08% | 77,277,790 |
| Nov 27, 2025 | 9.23 | 9.43 | 9.20 | 9.29 | 9.29 | 0.22% | 89,894,320 |
| Nov 26, 2025 | 9.41 | 9.50 | 9.21 | 9.27 | 9.27 | - | 83,236,232 |
| Nov 25, 2025 | 9.34 | 9.46 | 9.22 | 9.27 | 9.27 | 0.11% | 96,645,350 |
| Nov 24, 2025 | 9.36 | 9.40 | 9.11 | 9.26 | 9.26 | -0.32% | 98,892,880 |
| Nov 21, 2025 | 9.78 | 9.88 | 9.26 | 9.29 | 9.29 | -6.82% | 154,377,200 |
| Nov 20, 2025 | 10.45 | 10.45 | 9.92 | 9.97 | 9.97 | -4.50% | 145,606,300 |
| Nov 19, 2025 | 10.33 | 10.52 | 10.09 | 10.44 | 10.44 | 0.29% | 161,862,200 |
| Nov 18, 2025 | 10.70 | 10.85 | 10.30 | 10.41 | 10.41 | -3.16% | 160,774,800 |
| Nov 17, 2025 | 10.90 | 11.04 | 10.53 | 10.75 | 10.75 | -1.47% | 195,051,600 |
| Nov 14, 2025 | 10.40 | 11.52 | 10.31 | 10.91 | 10.91 | 3.61% | 326,546,600 |
| Nov 13, 2025 | 10.32 | 10.80 | 10.32 | 10.53 | 10.53 | 1.84% | 209,250,400 |
| Nov 12, 2025 | 10.64 | 10.71 | 10.00 | 10.34 | 10.34 | -3.81% | 267,107,600 |
| Nov 11, 2025 | 10.65 | 11.03 | 10.59 | 10.75 | 10.75 | -0.65% | 258,949,000 |
| Nov 10, 2025 | 10.21 | 11.07 | 10.14 | 10.82 | 10.82 | 7.55% | 430,125,100 |
| Nov 7, 2025 | 9.72 | 10.29 | 9.67 | 10.06 | 10.06 | 2.97% | 309,292,700 |
| Nov 6, 2025 | 9.75 | 9.92 | 9.59 | 9.77 | 9.77 | 0.41% | 138,766,600 |
| Nov 5, 2025 | 9.35 | 9.95 | 9.33 | 9.73 | 9.73 | 2.53% | 174,840,100 |
| Nov 4, 2025 | 9.72 | 9.90 | 9.40 | 9.49 | 9.49 | -2.37% | 111,643,400 |
| Nov 3, 2025 | 9.53 | 9.78 | 9.42 | 9.72 | 9.72 | 2.75% | 145,245,900 |
| Oct 31, 2025 | 9.61 | 9.97 | 9.45 | 9.46 | 9.46 | -0.53% | 154,148,100 |
| Oct 30, 2025 | 9.58 | 9.70 | 9.45 | 9.51 | 9.51 | -0.73% | 221,419,800 |
| Oct 29, 2025 | 8.92 | 9.75 | 8.90 | 9.58 | 9.58 | 6.68% | 269,236,200 |
| Oct 28, 2025 | 8.95 | 9.04 | 8.82 | 8.98 | 8.98 | 0.34% | 83,279,730 |
| Oct 27, 2025 | 8.82 | 9.04 | 8.80 | 8.95 | 8.95 | 2.29% | 102,020,300 |
| Oct 24, 2025 | 8.81 | 9.00 | 8.70 | 8.75 | 8.75 | -0.46% | 80,593,820 |
| Oct 23, 2025 | 8.80 | 8.85 | 8.53 | 8.79 | 8.79 | -0.57% | 94,609,750 |
| Oct 22, 2025 | 8.96 | 9.07 | 8.80 | 8.84 | 8.84 | -1.78% | 76,155,280 |
| Oct 21, 2025 | 8.95 | 9.23 | 8.89 | 9.00 | 9.00 | 1.01% | 93,335,950 |
| Oct 20, 2025 | 8.99 | 9.04 | 8.77 | 8.91 | 8.91 | -0.45% | 98,756,940 |
| Oct 17, 2025 | 9.41 | 9.49 | 8.89 | 8.95 | 8.95 | -4.99% | 148,024,300 |
| Oct 16, 2025 | 9.45 | 9.54 | 9.34 | 9.42 | 9.42 | -1.26% | 130,593,100 |
| Oct 15, 2025 | 9.36 | 9.74 | 9.23 | 9.54 | 9.54 | 2.03% | 226,260,800 |
| Oct 14, 2025 | 9.07 | 9.87 | 9.06 | 9.35 | 9.35 | 3.66% | 256,872,900 |
| Oct 13, 2025 | 8.80 | 9.05 | 8.76 | 9.02 | 9.02 | -1.53% | 131,999,800 |
| Oct 10, 2025 | 9.48 | 9.60 | 9.11 | 9.16 | 9.16 | -3.27% | 167,660,200 |
| Oct 9, 2025 | 9.06 | 9.75 | 9.06 | 9.47 | 9.47 | 4.64% | 290,219,000 |
| Sep 30, 2025 | 9.05 | 9.24 | 8.96 | 9.05 | 9.05 | 0.33% | 163,390,500 |
| Sep 29, 2025 | 9.14 | 9.20 | 8.91 | 9.02 | 9.02 | -0.99% | 172,114,300 |
| Sep 26, 2025 | 9.26 | 9.45 | 9.08 | 9.11 | 9.11 | -3.19% | 322,561,000 |
| Sep 25, 2025 | 8.70 | 9.41 | 8.61 | 9.41 | 9.41 | 10.06% | 348,778,000 |
| Sep 24, 2025 | 7.73 | 8.55 | 7.71 | 8.55 | 8.55 | 10.04% | 190,539,300 |
| Sep 23, 2025 | 7.88 | 7.91 | 7.65 | 7.77 | 7.77 | -1.89% | 89,766,630 |
| Sep 22, 2025 | 8.09 | 8.10 | 7.85 | 7.92 | 7.92 | -1.98% | 91,754,720 |
| Sep 19, 2025 | 8.18 | 8.21 | 8.08 | 8.08 | 8.08 | -1.34% | 77,311,540 |