Guangdong Tonze Electric

002759
🏛️ china →
16.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.81 29.84 28.71 29.30 12.5M
2021-12-30 28.73 29.19 28.33 28.80 11.0M
2021-12-29 27.87 29.40 27.85 28.91 15.0M
2021-12-28 27.01 28.35 26.93 28.28 13.2M
2021-12-27 26.81 27.38 26.40 26.99 8.1M
2021-12-24 28.68 28.68 26.76 26.86 16.2M
2021-12-23 29.00 29.30 28.44 28.70 6.7M
2021-12-22 28.18 29.10 28.17 29.01 9.5M
2021-12-21 27.56 28.30 27.56 28.18 7.1M
2021-12-20 28.55 28.93 27.60 27.66 11.9M
2021-12-17 30.04 30.42 28.81 28.90 18.3M
2021-12-16 30.50 30.72 30.00 30.51 8.5M
2021-12-15 30.47 31.12 30.41 30.44 7.8M
2021-12-14 31.32 31.43 30.55 30.72 10.2M
2021-12-13 31.75 31.95 31.15 31.46 10.6M
2021-12-10 30.59 31.86 30.58 31.44 16.4M
2021-12-09 31.34 31.68 30.84 30.92 12.6M
2021-12-08 30.03 31.70 30.02 31.50 18.3M
2021-12-07 31.43 31.68 29.86 30.27 13.9M
2021-12-06 31.49 31.68 30.50 30.65 12.5M
2021-12-03 32.10 32.13 31.00 31.49 12.3M
2021-12-02 31.83 32.62 31.62 32.14 15.3M
2021-12-01 31.45 31.92 31.07 31.84 13.3M
2021-11-30 31.85 32.65 31.27 31.81 19.2M
2021-11-29 29.70 32.30 29.53 31.53 20.5M
2021-11-26 30.00 31.30 30.00 30.48 16.6M
2021-11-25 30.50 30.78 29.81 29.99 15.9M
2021-11-24 30.62 31.49 30.33 30.52 28.9M
2021-11-23 33.65 33.75 32.29 32.34 26.6M
2021-11-22 30.20 33.29 30.03 33.29 23.4M
2021-11-19 30.70 31.03 29.94 30.26 15.3M
2021-11-18 30.60 31.55 29.59 30.82 22.0M
2021-11-17 29.71 30.79 29.68 30.49 17.2M
2021-11-16 31.24 31.31 29.57 29.70 15.5M
2021-11-15 31.90 31.98 30.75 31.01 15.7M
2021-11-12 32.50 32.62 31.78 32.09 14.4M
2021-11-11 32.80 33.26 31.95 32.35 12.4M
2021-11-10 34.01 34.08 31.89 33.00 18.1M
2021-11-09 34.20 34.63 33.81 34.27 11.6M
2021-11-08 32.25 34.66 32.21 34.38 18.3M
2021-11-05 34.78 35.20 32.97 33.08 22.5M
2021-11-04 34.71 35.20 34.40 34.88 14.4M
2021-11-03 34.88 35.28 34.16 34.59 16.7M
2021-11-02 37.00 37.53 34.82 35.39 25.6M
2021-11-01 38.20 38.83 37.10 37.26 19.6M
2021-10-29 37.00 38.39 37.00 38.20 22.8M
2021-10-28 39.00 39.80 36.66 36.72 33.5M
2021-10-27 40.05 41.50 39.75 40.23 28.5M
2021-10-26 43.00 43.40 40.40 40.54 41.6M
2021-10-25 39.99 42.30 39.74 42.30 34.2M
2021-10-22 40.80 42.42 39.67 40.30 32.4M
2021-10-21 40.47 41.75 40.11 40.66 30.0M
2021-10-20 38.60 42.27 38.38 40.54 39.0M
2021-10-19 39.22 40.50 38.80 39.32 29.8M
2021-10-18 39.18 39.83 37.01 39.75 40.9M
2021-10-15 37.98 39.79 37.80 38.77 26.0M
2021-10-14 37.51 38.98 37.08 38.26 17.2M
2021-10-13 37.73 38.78 36.58 38.25 20.7M
2021-10-12 40.04 40.04 36.60 37.56 20.5M
2021-10-11 41.48 41.48 38.50 39.45 18.5M
2021-10-08 45.49 46.25 39.88 41.53 37.7M
2021-09-30 42.98 45.60 42.24 44.14 20.6M
2021-09-29 43.99 44.78 41.79 42.15 23.4M
2021-09-28 46.52 47.49 43.88 44.20 21.8M
2021-09-27 48.50 49.38 43.66 45.03 28.7M
2021-09-24 47.63 50.37 46.38 47.77 27.2M
2021-09-23 51.35 51.50 47.23 47.30 35.0M
2021-09-22 50.11 52.88 49.51 50.36 35.0M
2021-09-17 49.61 52.70 46.67 51.63 46.9M
2021-09-16 51.50 53.01 47.16 48.56 60.7M
2021-09-15 49.00 50.97 48.66 50.97 22.8M
2021-09-14 43.79 47.96 42.95 46.34 49.4M
2021-09-13 42.08 44.58 41.31 43.60 51.8M
2021-09-10 37.38 41.26 37.02 41.26 39.6M
2021-09-09 37.50 38.74 36.73 37.51 22.0M
2021-09-08 37.08 38.15 36.47 37.02 22.7M
2021-09-07 35.65 38.79 35.20 37.77 31.5M
2021-09-06 35.50 36.61 34.00 35.53 20.4M
2021-09-03 37.31 39.11 35.25 35.99 32.3M
2021-09-02 37.97 39.12 37.01 38.36 25.8M
2021-09-01 43.36 43.89 38.10 38.53 42.1M
2021-08-31 42.16 43.43 40.16 42.30 32.5M
2021-08-30 42.54 44.16 41.20 42.15 42.9M
2021-08-27 38.74 41.99 37.61 41.99 45.3M
2021-08-26 39.77 40.40 38.00 38.17 29.1M
2021-08-25 41.29 41.50 39.21 40.52 28.6M
2021-08-24 40.00 43.24 39.90 41.51 36.4M
2021-08-23 40.80 41.47 37.94 39.67 26.7M
2021-08-20 38.62 40.42 38.28 39.78 17.4M
2021-08-19 36.67 39.88 36.50 39.20 23.6M
2021-08-18 37.49 38.67 36.72 37.33 15.8M
2021-08-17 37.91 38.85 36.63 37.18 16.9M
2021-08-16 41.57 41.73 37.62 37.98 25.1M
2021-08-13 42.61 44.17 41.29 41.57 27.8M
2021-08-12 39.58 43.00 38.60 42.47 31.8M
2021-08-11 38.38 41.00 37.60 39.85 26.6M
2021-08-10 39.28 40.72 37.56 38.58 25.1M
2021-08-09 42.00 42.00 38.01 39.83 35.2M
2021-08-06 39.79 41.73 39.50 41.73 31.9M
2021-08-05 39.78 39.78 37.80 37.94 30.7M
2021-08-04 37.10 41.18 36.85 40.35 36.1M
2021-08-03 37.62 39.00 36.49 37.81 26.5M
2021-08-02 38.41 39.39 36.00 37.56 30.3M
2021-07-30 39.29 40.40 36.88 37.45 28.4M
2021-07-29 37.63 40.47 37.63 39.95 31.9M
2021-07-28 37.90 39.05 36.46 36.86 28.9M
2021-07-27 44.39 44.98 40.51 40.51 34.4M
2021-07-26 46.50 47.34 42.36 45.01 29.9M
2021-07-23 44.00 46.80 43.40 45.53 35.1M
2021-07-22 42.61 45.56 40.17 44.82 37.5M
2021-07-21 41.61 43.72 41.05 42.19 30.7M
2021-07-20 39.96 41.48 39.59 40.90 20.8M
2021-07-19 43.61 44.25 39.83 40.65 37.0M
2021-07-16 45.61 47.25 43.63 44.25 27.3M
2021-07-15 45.05 47.48 43.00 46.77 24.1M
2021-07-14 48.00 54.80 45.00 45.05 33.4M
2021-07-13 45.00 50.00 43.66 50.00 29.0M
2021-07-12 43.00 46.60 43.00 45.45 28.4M
2021-07-09 39.09 43.91 37.70 42.96 31.4M
2021-07-08 38.28 41.01 37.76 39.92 29.0M
2021-07-07 36.51 39.00 35.99 38.09 22.2M
2021-07-06 38.27 40.15 36.10 38.10 32.5M
2021-07-05 36.49 39.55 35.56 39.42 35.5M
2021-07-02 36.01 38.05 35.50 36.84 33.3M
2021-07-01 37.88 38.33 35.50 35.60 23.0M
2021-06-30 36.60 38.46 34.63 37.15 41.0M
2021-06-29 33.36 36.63 31.78 36.63 40.3M
2021-06-28 32.23 34.33 32.16 33.30 22.2M
2021-06-25 33.30 33.65 31.76 32.45 21.7M
2021-06-24 35.46 35.46 32.00 33.04 28.5M
2021-06-23 31.59 35.22 31.59 34.35 36.9M
2021-06-22 30.78 32.88 30.13 32.23 35.3M
2021-06-21 28.66 32.28 28.50 30.78 45.4M
2021-06-18 27.71 29.63 26.57 29.47 53.0M
2021-06-17 27.80 29.54 27.23 28.11 51.2M
2021-06-16 32.78 32.90 30.02 30.02 13.4M
2021-06-15 33.80 34.49 32.61 33.35 24.0M
2021-06-11 34.70 35.80 33.00 33.85 29.4M
2021-06-10 32.05 35.42 31.50 35.42 40.5M
2021-06-09 32.00 32.83 30.40 32.20 26.3M
2021-06-08 34.38 35.93 31.64 33.00 44.8M
2021-06-07 35.39 35.53 33.10 35.15 45.1M
2021-06-04 29.73 32.89 29.71 32.89 33.6M
2021-06-03 27.79 30.36 26.11 29.90 56.1M
2021-06-02 28.09 31.55 27.05 27.60 44.0M
2021-06-01 28.50 29.20 26.69 28.68 43.5M
2021-05-31 26.11 27.29 25.18 27.29 15.3M
2021-05-28 23.16 24.81 23.12 24.81 16.7M
2021-05-27 22.50 23.65 22.26 22.55 21.6M
2021-05-26 21.51 23.10 21.23 22.28 25.7M
2021-05-25 22.00 22.54 20.67 21.41 28.9M
2021-05-24 22.06 22.95 21.41 22.30 28.2M
2021-05-21 23.36 23.46 21.47 22.29 38.1M
2021-05-20 24.14 24.68 22.90 23.50 33.2M
2021-05-19 22.00 23.50 21.59 23.50 25.2M
2021-05-18 19.17 21.36 19.17 21.36 25.3M
2021-05-17 19.07 20.18 19.06 19.42 21.6M
2021-05-14 19.60 19.76 18.41 19.20 18.3M
2021-05-13 18.89 19.86 18.62 19.31 15.2M
2021-05-12 18.79 19.49 18.45 19.33 17.2M
2021-05-11 19.15 19.32 18.50 18.53 22.0M
2021-05-10 17.98 19.82 17.98 19.68 30.3M
2021-05-07 18.33 19.08 18.06 18.18 22.2M
2021-05-06 18.15 18.75 17.90 18.20 25.0M
2021-04-30 18.34 19.30 18.28 18.59 24.2M
2021-04-29 18.01 19.30 17.49 18.87 32.5M
2021-04-28 17.37 18.60 15.98 18.14 36.4M
2021-04-27 15.98 17.26 15.89 16.99 28.9M
2021-04-26 15.34 16.54 14.84 16.25 38.6M
2021-04-23 14.09 15.47 13.99 15.34 39.5M
2021-04-22 14.24 14.46 13.98 14.14 15.0M
2021-04-21 13.96 14.58 13.90 14.24 22.3M
2021-04-20 14.50 15.26 14.03 14.31 45.4M
2021-04-19 12.91 13.87 12.91 13.87 16.1M
2021-04-16 12.48 12.77 12.33 12.61 10.5M
2021-04-15 12.40 12.49 12.11 12.35 9.8M
2021-04-14 12.24 12.59 12.08 12.51 13.1M
2021-04-13 12.20 12.43 12.00 12.08 11.1M
2021-04-12 12.95 12.98 12.25 12.30 16.6M
2021-04-09 13.26 13.66 12.91 13.15 15.1M
2021-04-08 13.28 13.28 12.95 13.13 10.2M
2021-04-07 13.80 13.87 13.24 13.36 13.2M
2021-04-06 13.43 13.93 13.40 13.79 15.6M
2021-04-02 13.63 13.83 13.20 13.38 13.2M
2021-04-01 13.60 13.75 13.29 13.57 14.5M
2021-03-31 13.65 14.05 13.41 13.74 18.0M
2021-03-30 13.76 13.83 13.18 13.40 11.6M
2021-03-29 14.07 14.23 13.58 13.74 17.8M
2021-03-26 14.00 14.62 13.70 14.36 24.1M
2021-03-25 14.64 15.57 14.40 14.74 14.6M
2021-03-24 14.88 15.36 14.47 14.64 9.8M
2021-03-23 15.39 15.41 14.50 14.88 12.2M
2021-03-22 15.38 15.64 15.00 15.41 8.2M
2021-03-19 15.69 15.99 15.20 15.26 11.0M
2021-03-18 16.69 16.75 15.69 16.15 16.1M
2021-03-17 15.59 16.82 15.40 16.59 20.7M
2021-03-16 16.61 16.74 15.14 15.57 18.4M
2021-03-15 16.39 16.79 15.68 16.51 15.6M
2021-03-12 17.50 17.87 16.56 16.56 24.9M
2021-03-11 18.13 18.73 17.92 18.40 9.6M
2021-03-10 18.64 18.98 18.08 18.29 9.5M
2021-03-09 18.43 18.75 17.25 18.15 12.4M
2021-03-08 19.52 20.20 18.20 18.42 14.8M
2021-03-05 19.70 20.25 19.09 19.12 14.0M
2021-03-04 21.50 21.50 19.96 20.29 14.4M
2021-03-03 19.73 21.45 19.61 20.70 18.4M
2021-03-02 20.40 20.80 19.80 20.02 13.6M
2021-03-01 19.78 21.08 19.50 20.23 17.0M
2021-02-26 18.00 19.99 17.78 19.49 18.5M
2021-02-25 18.58 19.40 18.35 18.78 19.0M
2021-02-24 17.55 18.10 17.10 17.95 16.3M
2021-02-23 18.50 18.55 17.31 17.43 20.0M
2021-02-22 18.80 19.78 17.38 19.23 25.7M
2021-02-19 19.00 19.36 17.75 18.50 16.2M
2021-02-18 20.29 20.51 18.50 19.01 15.3M
2021-02-10 20.53 20.65 19.40 19.59 11.2M
2021-02-09 19.64 21.00 19.54 20.53 12.4M
2021-02-08 19.18 19.90 17.81 19.80 15.4M
2021-02-05 19.90 20.81 18.80 19.26 18.0M
2021-02-04 22.47 23.00 20.21 20.21 24.2M
2021-02-03 20.35 22.45 19.82 22.45 21.9M
2021-02-02 19.50 20.49 19.01 20.41 14.0M
2021-02-01 20.59 20.60 19.08 19.20 15.1M
2021-01-29 20.78 21.20 19.60 20.73 18.0M
2021-01-28 21.30 21.59 19.77 20.03 18.8M
2021-01-27 22.49 22.96 21.01 21.66 16.2M
2021-01-26 24.89 25.99 22.73 22.73 27.8M
2021-01-25 23.54 26.32 23.54 25.26 26.3M
2021-01-22 23.01 24.46 22.63 23.93 23.5M
2021-01-21 24.52 24.56 23.18 23.51 26.0M
2021-01-20 25.67 26.18 22.88 24.60 29.6M
2021-01-19 25.41 27.89 25.00 25.28 26.7M
2021-01-18 22.55 25.41 22.55 25.41 25.1M
2021-01-15 21.00 23.72 19.63 23.10 23.9M
2021-01-14 20.30 22.66 20.25 21.59 23.4M
2021-01-13 20.09 21.73 19.80 20.60 30.8M
2021-01-12 19.05 20.42 17.39 19.75 23.2M
2021-01-11 20.00 20.88 18.78 18.93 23.6M
2021-01-08 19.17 20.87 18.78 20.87 19.8M
2021-01-07 19.51 19.60 18.37 18.97 16.8M
2021-01-06 19.28 20.00 17.96 19.51 26.9M
2021-01-05 17.38 18.71 17.36 18.71 23.7M
2021-01-04 16.72 17.68 16.50 17.01 14.4M