7,645.75

+31.75

+0.42%

52,066.00

+148.00

+0.29%

28,765.50

+231.50

+0.81%

Russell 2000 Futures

2,835.20

+13.90

+0.49%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,916.00

+17.10

+0.44%

77,985.55

+169.69

+0.22%

Crude Oil Dec 26

100.68

-3.44

-3.30%

US Private Equity

10,850.63

-82.20

-0.75%

Shenzhen - Delayed Quote CNY

Tonze New Energy Technology Co.,Ltd. (002759.SZ)

10.53 +0.10 (+0.96%)

As of 2:20:45 PM GMT+8. Market Open.

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	10.36	10.63	10.23	10.47	10.47	15,376,594
Oct 30, 2026	10.36	10.97	10.35	10.43	10.43	15,955,947
Oct 29, 2026	11.24	11.38	10.71	10.71	10.71	17,597,600
Oct 28, 2026	11.50	11.65	11.27	11.37	11.37	18,671,500
Oct 27, 2026	11.60	12.10	11.41	11.50	11.50	29,338,047
Oct 26, 2026	11.01	11.22	10.86	11.20	11.20	10,942,300
Oct 23, 2026	10.70	11.22	10.35	11.16	11.16	18,838,153
Oct 22, 2026	11.45	11.57	11.00	11.00	11.00	16,004,900
Oct 21, 2026	11.81	11.95	11.58	11.59	11.59	12,937,500
Oct 20, 2026	11.83	12.07	11.81	11.87	11.87	13,454,600
Oct 19, 2026	11.41	12.19	11.41	11.91	11.91	19,369,500
Oct 16, 2026	11.57	11.99	11.49	11.62	11.62	19,472,231
Oct 15, 2026	11.70	11.80	11.11	11.31	11.31	21,749,486
Oct 14, 2026	12.30	12.55	12.00	12.01	12.01	15,949,939
Oct 13, 2026	12.11	12.50	11.83	12.24	12.24	22,170,500
Oct 12, 2026	13.70	13.75	12.50	12.56	12.56	32,025,700
Oct 9, 2026	13.58	13.99	13.10	13.80	13.80	30,221,699
Oct 8, 2026	13.60	14.10	13.52	13.56	13.56	21,720,604
Sep 30, 2026	13.55	13.81	13.40	13.54	13.54	16,228,104
Sep 29, 2026	13.65	14.15	13.61	13.65	13.65	17,580,700
Sep 28, 2026	13.87	13.87	13.33	13.44	13.44	12,362,181
Sep 24, 2026	14.28	14.48	13.89	13.89	13.89	11,999,525
Sep 23, 2026	14.80	14.83	14.31	14.32	14.32	13,639,544
Sep 22, 2026	15.25	15.41	14.80	14.84	14.84	18,079,245
Sep 21, 2026	14.54	15.56	14.48	15.28	15.28	23,798,708
Sep 18, 2026	14.46	14.55	14.26	14.44	14.44	13,638,051
Sep 17, 2026	14.30	14.55	14.11	14.12	14.12	12,862,550
Sep 16, 2026	14.46	14.50	13.80	14.33	14.33	23,090,957
Sep 15, 2026	14.99	15.25	14.58	14.60	14.60	15,244,310
Sep 14, 2026	14.83	15.36	14.71	15.09	15.09	11,348,761
Sep 11, 2026	15.10	15.24	14.68	14.82	14.82	15,813,100
Sep 10, 2026	15.81	15.81	15.32	15.42	15.42	12,944,632
Sep 9, 2026	15.85	15.99	15.60	15.84	15.84	13,985,266
Sep 8, 2026	15.98	16.31	15.90	15.94	15.94	12,487,870
Sep 7, 2026	15.82	16.10	15.65	15.93	15.93	12,567,951
Sep 4, 2026	16.50	16.67	15.83	15.96	15.96	19,222,500
Sep 3, 2026	16.15	16.95	16.02	16.61	16.61	22,289,128
Sep 2, 2026	16.22	16.45	15.80	15.85	15.85	20,733,906
Sep 1, 2026	17.26	17.40	16.66	16.67	16.67	17,509,771
Aug 31, 2026	17.60	17.62	17.10	17.25	17.25	16,905,500
Aug 28, 2026	17.60	17.88	17.28	17.80	17.80	21,873,600
Aug 27, 2026	17.33	17.65	16.78	17.45	17.45	25,054,274
Aug 26, 2026	17.43	17.75	17.42	17.47	17.47	14,448,779
Aug 25, 2026	18.00	18.25	17.18	17.57	17.57	23,683,010
Aug 24, 2026	18.73	19.14	18.00	18.35	18.35	27,134,064
Aug 21, 2026	17.50	18.88	17.44	18.47	18.47	28,857,092
Aug 20, 2026	17.30	17.85	17.03	17.62	17.62	18,930,941
Aug 19, 2026	17.51	18.33	16.92	17.54	17.54	35,195,316
Aug 18, 2026	18.70	19.10	17.68	17.70	17.70	39,320,543
Aug 17, 2026	19.26	19.77	19.11	19.13	19.13	22,688,122
Aug 14, 2026	19.24	19.98	19.07	19.51	19.51	27,122,691
Aug 13, 2026	18.80	20.50	18.22	19.48	19.48	41,497,854
Aug 12, 2026	18.60	19.27	18.59	18.85	18.85	31,390,963
Aug 11, 2026	17.94	19.45	17.67	18.79	18.79	50,853,906
Aug 10, 2026	16.87	18.25	16.85	18.03	18.03	46,392,221
Aug 7, 2026	16.92	17.12	16.01	16.59	16.59	50,084,107
Aug 6, 2026	15.11	16.68	15.06	16.68	16.68	60,612,023
Aug 5, 2026	15.14	15.37	14.92	15.16	15.16	33,565,243
Aug 4, 2026	14.96	15.20	14.68	15.07	15.07	31,284,896
Aug 3, 2026	14.78	15.23	14.60	14.94	14.94	35,347,415
Jul 31, 2026	14.11	14.97	14.08	14.55	14.55	43,030,131
Jul 30, 2026	14.80	15.50	14.60	14.61	14.61	44,906,919
Jul 29, 2026	16.00	16.20	14.32	14.89	14.89	61,921,012
Jul 28, 2026	15.20	16.43	14.51	15.91	15.91	62,389,272
Jul 27, 2026	13.60	14.94	13.50	14.94	14.94	47,209,962
Jul 24, 2026	13.25	14.29	12.91	13.58	13.58	57,793,003
Jul 23, 2026	12.00	13.79	11.90	13.28	13.28	71,824,464
Jul 22, 2026	11.65	12.82	11.64	12.63	12.63	98,812,263
Jul 21, 2026	11.65	11.65	11.65	11.65	11.65	3,480,700
Jul 20, 2026	12.94	12.94	12.94	12.94	12.94	1,735,700
Jul 17, 2026	14.38	14.38	14.38	14.38	14.38	862,900
Jul 16, 2026	15.98	15.98	15.98	15.98	15.98	472,400
Jul 15, 2026	17.75	17.75	17.75	17.75	17.75	325,700
Jul 14, 2026	19.72	19.72	19.72	19.72	19.72	-
Jul 13, 2026	20.87	20.90	19.65	19.72	19.72	24,737,107
Jul 10, 2026	21.01	21.70	20.98	21.08	21.08	26,959,527
Jul 9, 2026	21.28	21.43	19.84	21.05	21.05	37,476,423
Jul 8, 2026	22.88	22.99	21.18	21.27	21.27	29,599,621
Jul 7, 2026	23.62	24.07	22.80	22.87	22.87	25,378,318
Jul 6, 2026	25.15	25.34	23.43	23.43	23.43	33,925,092
Jul 3, 2026	26.42	26.61	24.84	24.91	24.91	39,732,476
Jul 2, 2026	27.27	27.27	26.12	26.25	26.25	52,291,794
Jul 1, 2026	24.40	26.83	24.00	26.83	26.83	51,057,447
Jun 30, 2026	23.85	24.63	23.66	24.39	24.39	31,809,460
Jun 29, 2026	24.54	25.88	23.89	24.02	24.02	34,789,875
Jun 26, 2026	26.38	26.49	24.52	24.54	24.54	39,611,708
Jun 25, 2026	27.70	28.13	26.13	26.30	26.30	50,222,877
Jun 24, 2026	27.98	28.50	26.68	28.10	28.10	46,281,419
Jun 23, 2026	28.76	29.00	27.81	27.90	27.90	40,861,250
Jun 22, 2026	26.41	28.88	25.86	28.75	28.75	63,657,753
Jun 18, 2026	27.70	28.11	26.72	27.12	27.12	34,183,505
Jun 17, 2026	27.95	28.29	27.31	27.53	27.53	38,366,560
Jun 16, 2026	27.33	28.48	26.52	28.30	28.30	53,528,856
Jun 15, 2026	26.88	27.12	26.17	26.78	26.78	33,663,580
Jun 12, 2026	26.88	27.60	25.83	26.61	26.61	50,113,316
Jun 11, 2026	26.22	27.19	25.96	26.88	26.88	48,747,058
Jun 10, 2026	26.09	26.65	25.60	25.91	25.91	21,628,359
Jun 9, 2026	25.88	26.59	25.29	26.43	26.43	26,323,991
Jun 8, 2026	25.73	26.96	25.00	25.47	25.47	28,308,790
Jun 5, 2026	26.83	27.26	25.96	26.75	26.75	29,944,560
Jun 4, 2026	27.21	27.30	26.60	26.73	26.73	24,180,595
Jun 3, 2026	27.40	27.99	27.21	27.54	27.54	22,402,899
Jun 2, 2026	28.35	28.58	26.80	27.57	27.57	31,004,599
Jun 1, 2026	27.73	29.24	27.53	28.34	28.34	35,739,687
May 29, 2026	29.26	29.46	27.81	27.90	27.90	47,482,901
May 28, 2026	30.24	30.99	28.98	29.44	29.44	34,582,736
May 27, 2026	30.82	31.58	30.09	30.23	30.23	36,923,758
May 26, 2026	31.50	32.43	30.59	31.16	31.16	54,207,893
May 25, 2026	35.64	36.10	32.71	32.71	32.71	67,395,088
May 22, 2026	36.84	37.35	35.01	36.34	36.34	53,111,315
May 21, 2026	37.90	39.60	36.19	36.32	36.32	93,423,690
May 20, 2026	34.80	37.26	34.68	36.52	36.52	51,150,883
May 19, 2026	35.39	35.43	34.42	35.20	35.20	28,572,801
May 18, 2026	36.21	36.59	35.10	35.61	35.61	37,463,356
May 15, 2026	35.80	37.80	35.80	36.43	36.43	64,776,190
May 14, 2026	36.97	37.26	35.50	35.67	35.67	42,326,752
May 13, 2026	37.20	38.28	36.65	37.28	37.28	45,472,802
May 12, 2026	38.18	39.38	37.01	37.56	37.56	52,033,799
May 11, 2026	37.46	38.88	37.00	38.19	38.19	68,228,183
May 8, 2026	38.89	40.34	37.37	37.43	37.43	71,172,805
May 7, 2026	40.50	40.76	38.18	38.79	38.79	90,438,835
May 6, 2026	38.61	41.90	38.50	41.31	41.31	106,484,383
Apr 30, 2026	36.02	38.55	35.70	38.09	38.09	99,186,830
Apr 29, 2026	34.01	36.30	33.32	36.01	36.01	78,725,230
Apr 28, 2026	35.00	35.07	33.49	34.00	34.00	41,612,714
Apr 27, 2026	33.00	34.80	33.00	34.40	34.40	48,498,561
Apr 24, 2026	31.78	33.66	31.63	33.41	33.41	48,603,441
Apr 23, 2026	33.00	33.08	31.78	31.95	31.95	40,134,526
Apr 22, 2026	34.51	34.91	32.31	33.41	33.41	65,295,204
Apr 21, 2026	34.55	35.24	34.00	34.88	34.88	43,349,933
Apr 20, 2026	34.73	34.91	34.17	34.49	34.49	43,003,743
Apr 17, 2026	35.60	36.25	34.89	35.17	35.17	49,033,834
Apr 16, 2026	36.60	37.09	35.79	36.20	36.20	55,870,189
Apr 15, 2026	39.00	39.00	36.00	36.21	36.21	85,712,670
Apr 14, 2026	36.28	39.50	35.81	38.92	38.92	77,910,885
Apr 13, 2026	35.17	36.30	35.08	35.98	35.98	49,350,339
Apr 10, 2026	34.92	36.48	34.50	35.69	35.69	68,822,756
Apr 9, 2026	35.56	36.20	34.02	34.65	34.65	44,820,547
Apr 8, 2026	34.84	36.12	34.12	35.95	35.95	48,379,886
Apr 7, 2026	34.69	35.61	33.55	34.23	34.23	36,425,633
Apr 3, 2026	36.22	36.68	34.00	34.01	34.01	49,285,862
Apr 2, 2026	35.04	37.76	34.70	36.17	36.17	69,447,971
Apr 1, 2026	34.85	37.33	33.56	35.53	35.53	56,803,738
Mar 31, 2026	36.54	36.73	34.50	34.50	34.50	50,739,925
Mar 30, 2026	36.99	38.00	35.83	36.86	36.86	66,892,226
Mar 27, 2026	34.00	36.76	33.90	36.09	36.09	85,601,506
Mar 26, 2026	33.90	36.54	33.30	35.57	35.57	98,541,436
Mar 25, 2026	32.35	33.28	32.03	33.22	33.22	41,068,357
Mar 24, 2026	32.56	33.40	30.99	32.51	32.51	35,675,738
Mar 23, 2026	31.70	33.50	31.39	31.79	31.79	33,667,519
Mar 20, 2026	33.00	34.10	32.41	32.55	32.55	47,022,118
Mar 19, 2026	33.77	33.77	32.42	32.64	32.64	29,705,377
Mar 18, 2026	35.67	35.92	33.70	34.32	34.32	38,282,738
Mar 17, 2026	37.76	38.25	35.65	35.67	35.67	43,277,254
Mar 16, 2026	36.63	38.82	36.50	38.14	38.14	55,733,707
Mar 13, 2026	37.61	37.99	36.68	36.79	36.79	60,840,496
Mar 12, 2026	36.20	37.00	35.15	35.73	35.73	43,408,649
Mar 11, 2026	34.99	37.29	34.48	36.78	36.78	71,401,080
Mar 10, 2026	34.56	36.36	34.51	35.24	35.24	43,392,112
Mar 9, 2026	33.04	34.12	32.33	34.05	34.05	36,112,509
Mar 6, 2026	34.53	34.98	33.75	33.87	33.87	29,257,281
Mar 5, 2026	35.28	36.00	34.52	34.77	34.77	25,265,302
Mar 4, 2026	34.00	35.57	33.90	34.59	34.59	28,151,095
Mar 3, 2026	36.80	37.50	34.30	34.78	34.78	48,430,357
Mar 2, 2026	37.02	37.84	36.60	36.88	36.88	34,895,440
Feb 27, 2026	38.60	39.09	37.88	38.02	38.02	31,982,163
Feb 26, 2026	41.14	41.88	38.29	38.50	38.50	64,209,773
Feb 25, 2026	38.95	42.00	38.41	40.93	40.93	65,476,090
Feb 24, 2026	38.03	39.15	37.55	38.26	38.26	55,781,746
Feb 13, 2026	35.63	39.51	35.62	38.00	38.00	97,787,099
Feb 12, 2026	39.56	39.56	39.56	39.56	39.56	8,200,700
Feb 11, 2026	41.49	44.88	40.62	43.96	43.96	96,256,953
Feb 10, 2026	40.84	41.21	40.30	41.06	41.06	42,971,134
Feb 9, 2026	40.00	41.76	39.50	41.28	41.28	83,788,048
Feb 6, 2026	36.65	40.29	36.65	40.29	40.29	75,546,095
Feb 5, 2026	37.73	37.96	36.44	36.63	36.63	27,645,233
Feb 4, 2026	38.20	38.79	37.10	38.01	38.01	31,294,847
Feb 3, 2026	37.63	38.80	36.92	38.53	38.53	44,326,266
Feb 2, 2026	37.01	38.20	36.91	37.07	37.07	26,923,249
Jan 30, 2026	36.52	38.29	36.52	37.72	37.72	45,095,456
Jan 29, 2026	37.00	38.40	36.21	36.75	36.75	40,676,883
Jan 28, 2026	39.82	39.82	38.00	38.07	38.07	59,711,579
Jan 27, 2026	42.60	42.80	39.41	40.63	40.63	83,071,851
Jan 26, 2026	42.35	44.25	41.12	43.79	43.79	82,854,791
Jan 23, 2026	42.03	42.93	41.57	42.35	42.35	51,605,147
Jan 22, 2026	41.50	42.50	41.23	41.87	41.87	42,730,412
Jan 21, 2026	40.00	42.05	39.81	41.66	41.66	53,336,775
Jan 20, 2026	42.01	42.55	40.08	40.30	40.30	47,637,843
Jan 19, 2026	41.33	43.13	41.24	41.87	41.87	62,596,206
Jan 16, 2026	42.76	44.54	41.00	41.34	41.34	102,032,057
Jan 15, 2026	41.54	46.57	41.54	45.15	45.15	118,216,081
Jan 14, 2026	42.53	44.00	41.51	42.42	42.42	89,558,844
Jan 13, 2026	45.99	47.78	44.03	44.11	44.11	116,215,276
Jan 12, 2026	45.67	48.24	44.82	46.60	46.60	126,714,430
Jan 9, 2026	45.93	47.68	45.70	46.13	46.13	91,216,758
Jan 8, 2026	48.50	49.15	46.57	46.90	46.90	113,882,476
Jan 7, 2026	50.11	51.90	47.77	48.15	48.15	149,067,988
Jan 6, 2026	53.95	55.98	50.00	51.25	51.25	186,046,691
Jan 5, 2026	47.85	51.07	44.60	51.07	51.07	179,575,796
Dec 31, 2025	44.86	49.00	44.55	46.43	46.43	141,859,525
Dec 30, 2025	47.00	48.53	44.73	46.03	46.03	173,151,369
Dec 29, 2025	50.03	51.00	45.50	49.70	49.70	181,275,122
Dec 26, 2025	49.50	49.50	47.85	49.50	49.50	124,869,402
Dec 25, 2025	40.51	46.33	39.66	45.00	45.00	170,310,470
Dec 24, 2025	39.93	42.12	39.92	42.12	42.12	159,119,881
Dec 23, 2025	34.89	38.29	34.47	38.29	38.29	87,230,254
Dec 22, 2025	33.86	35.54	33.23	34.81	34.81	82,052,373
Dec 19, 2025	33.56	33.89	32.41	33.33	33.33	87,295,027
Dec 18, 2025	35.22	36.49	33.50	33.57	33.57	118,887,509
Dec 17, 2025	32.37	34.73	31.85	34.73	34.73	70,693,504
Dec 16, 2025	31.88	32.36	30.95	31.57	31.57	49,274,299
Dec 15, 2025	32.34	32.82	31.55	32.00	32.00	45,501,657
Dec 12, 2025	34.76	35.43	31.50	32.27	32.27	81,358,586
Dec 11, 2025	35.30	36.11	34.55	34.55	34.55	65,051,583
Dec 10, 2025	35.00	36.37	34.50	34.83	34.83	75,989,178
Dec 9, 2025	35.90	36.70	34.47	34.90	34.90	69,063,919
Dec 8, 2025	35.50	36.58	34.27	36.40	36.40	79,492,954
Dec 5, 2025	37.00	37.34	35.69	36.22	36.22	64,949,159
Dec 4, 2025	37.71	38.54	36.83	37.11	37.11	53,220,464
Dec 3, 2025	40.21	41.18	37.71	38.17	38.17	92,965,059
Dec 2, 2025	40.30	42.65	39.80	40.10	40.10	101,275,182
Dec 1, 2025	44.13	48.08	42.54	42.65	42.65	120,909,767
Nov 28, 2025	43.50	45.78	43.48	45.03	45.03	74,432,551
Nov 27, 2025	42.98	47.16	42.73	44.83	44.83	93,756,553
Nov 26, 2025	43.00	44.77	41.86	43.88	43.88	91,154,715
Nov 25, 2025	40.00	43.32	38.05	43.32	43.32	101,528,715
Nov 24, 2025	37.78	40.43	37.18	39.38	39.38	78,299,409
Nov 21, 2025	37.75	40.01	36.06	37.80	37.80	80,076,836
Nov 20, 2025	42.00	43.49	38.85	38.86	38.86	80,202,804
Nov 19, 2025	41.50	44.50	38.62	43.17	43.17	108,158,836
Nov 18, 2025	45.35	46.16	42.45	42.45	42.45	70,561,822
Nov 17, 2025	44.50	47.50	41.51	47.17	47.17	110,549,396
Nov 14, 2025	46.51	49.60	44.89	45.44	45.44	100,936,015
Nov 13, 2025	44.30	51.25	44.11	48.42	48.42	141,543,499
Nov 12, 2025	40.80	46.71	39.00	46.71	46.71	143,592,470
Nov 11, 2025	39.50	43.80	39.50	42.46	42.46	138,668,088
Nov 10, 2025	38.69	39.82	38.01	39.82	39.82	91,492,275
Nov 7, 2025	34.39	36.20	33.92	36.20	36.20	66,517,823
Nov 6, 2025	32.34	33.98	32.01	32.91	32.91	101,884,488
Nov 5, 2025	30.02	33.59	30.00	33.33	33.33	136,093,017
Nov 4, 2025	32.25	33.00	30.94	31.10	31.10	118,663,105
Nov 3, 2025	30.85	33.14	30.00	32.16	32.16	144,750,897

Mobilize your Website

View Site in Mobile | Classic

Share by: