Stock listing
Shenzhen:002759 Tonze New Energy Technology Co., Ltd. (ST天际) 股价
Follow Tonze New Energy Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002759
¥10.86 CNY +0.27 (+2.5%)
Close on Nov 4, 2026
- Day range
- ¥10.43 – ¥10.86 CNYNov 4, 2026
- Volume
- 17.44M sharesNov 4, 2026
- Market cap
- ¥5.45B CNYAt the close on Nov 4, 2026 · price × 501.4M shares outstanding
- 52-week range
- ¥10.23 – ¥55.98 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥345.3M CNYMedian day 18.93M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:002759 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥10.86 | +0.27 | +2.5% | ¥10.60 | ¥10.86 | ¥10.43 | 17,437,225 | |
| ¥10.59 | +0.12 | +1.1% | ¥10.35 | ¥10.85 | ¥10.30 | 18,222,606 | |
| ¥10.47 | +0.04 | +0.4% | ¥10.58 | ¥10.63 | ¥10.23 | 15,376,594 | |
| ¥10.43 | -0.28 | -2.6% | ¥10.36 | ¥10.97 | ¥10.35 | 15,955,947 | |
| ¥10.71 | -0.66 | -5.8% | ¥11.24 | ¥11.38 | ¥10.71 | 17,597,600 | |
| ¥11.37 | -0.13 | -1.1% | ¥11.50 | ¥11.65 | ¥11.27 | 18,671,500 | |
| ¥11.50 | +0.30 | +2.7% | ¥11.60 | ¥12.10 | ¥11.41 | 29,338,047 | |
| ¥11.20 | +0.04 | +0.4% | ¥11.01 | ¥11.22 | ¥10.86 | 10,942,300 | |
| ¥11.16 | +0.16 | +1.5% | ¥10.70 | ¥11.22 | ¥10.35 | 18,838,153 | |
| ¥11.00 | -0.59 | -5.1% | ¥11.45 | ¥11.57 | ¥11.00 | 16,004,900 | |
| ¥11.59 | -0.28 | -2.4% | ¥11.81 | ¥11.95 | ¥11.58 | 12,937,500 | |
| ¥11.87 | -0.04 | -0.3% | ¥11.83 | ¥12.07 | ¥11.81 | 13,454,600 | |
| ¥11.91 | +0.29 | +2.5% | ¥11.41 | ¥12.19 | ¥11.41 | 19,369,500 | |
| ¥11.62 | +0.31 | +2.7% | ¥11.57 | ¥11.99 | ¥11.49 | 19,472,231 | |
| ¥11.31 | -0.70 | -5.8% | ¥11.70 | ¥11.80 | ¥11.11 | 21,749,486 | |
| ¥12.01 | -0.23 | -1.9% | ¥12.30 | ¥12.55 | ¥12.00 | 15,949,939 | |
| ¥12.24 | -0.32 | -2.5% | ¥12.11 | ¥12.50 | ¥11.83 | 22,170,500 | |
| ¥12.56 | -1.24 | -9.0% | ¥13.70 | ¥13.75 | ¥12.50 | 32,025,699 | |
| ¥13.80 | +0.24 | +1.8% | ¥13.58 | ¥13.99 | ¥13.10 | 30,221,699 | |
| ¥13.56 | +0.02 | +0.1% | ¥13.60 | ¥14.10 | ¥13.52 | 21,720,604 | |
| ¥13.54 | -0.11 | -0.8% | ¥13.55 | ¥13.81 | ¥13.40 | 16,228,104 | |
| ¥13.65 | +0.21 | +1.6% | ¥13.65 | ¥14.15 | ¥13.61 | 17,580,699 | |
| ¥13.44 | -0.45 | -3.2% | ¥13.87 | ¥13.87 | ¥13.33 | 12,362,181 | |
| ¥13.89 | -0.43 | -3.0% | ¥14.28 | ¥14.48 | ¥13.89 | 11,999,525 | |
| ¥14.32 | -0.52 | -3.5% | ¥14.80 | ¥14.83 | ¥14.31 | 13,639,544 | |
| ¥14.84 | -0.44 | -2.9% | ¥15.25 | ¥15.41 | ¥14.80 | 18,079,244 | |
| ¥15.28 | +0.84 | +5.8% | ¥14.54 | ¥15.56 | ¥14.48 | 23,798,707 | |
| ¥14.44 | +0.32 | +2.3% | ¥14.46 | ¥14.55 | ¥14.26 | 13,638,051 | |
| ¥14.12 | -0.21 | -1.5% | ¥14.30 | ¥14.55 | ¥14.11 | 12,862,550 | |
| ¥14.33 | -0.27 | -1.8% | ¥14.46 | ¥14.50 | ¥13.80 | 23,090,955 | |
| ¥14.60 | -0.49 | -3.2% | ¥14.99 | ¥15.25 | ¥14.58 | 15,244,310 | |
| ¥15.09 | +0.27 | +1.8% | ¥14.83 | ¥15.36 | ¥14.71 | 11,348,761 | |
| ¥14.82 | -0.60 | -3.9% | ¥15.10 | ¥15.24 | ¥14.68 | 15,813,100 | |
| ¥15.42 | -0.42 | -2.7% | ¥15.81 | ¥15.81 | ¥15.32 | 12,944,632 | |
| ¥15.84 | -0.10 | -0.6% | ¥15.85 | ¥15.99 | ¥15.60 | 13,985,266 | |
| ¥15.94 | +0.01 | +0.1% | ¥15.98 | ¥16.31 | ¥15.90 | 12,487,870 | |
| ¥15.93 | -0.03 | -0.2% | ¥15.82 | ¥16.10 | ¥15.65 | 12,567,951 | |
| ¥15.96 | -0.65 | -3.9% | ¥16.50 | ¥16.67 | ¥15.83 | 19,222,500 | |
| ¥16.61 | +0.76 | +4.8% | ¥16.15 | ¥16.95 | ¥16.02 | 22,289,129 | |
| ¥15.85 | -0.82 | -4.9% | ¥16.22 | ¥16.45 | ¥15.80 | 20,733,906 | |
| ¥16.67 | -0.58 | -3.4% | ¥17.26 | ¥17.40 | ¥16.66 | 17,509,771 | |
| ¥17.25 | -0.55 | -3.1% | ¥17.60 | ¥17.62 | ¥17.10 | 16,905,500 | |
| ¥17.80 | +0.35 | +2.0% | ¥17.60 | ¥17.88 | ¥17.28 | 21,873,600 | |
| ¥17.45 | -0.02 | -0.1% | ¥17.33 | ¥17.65 | ¥16.78 | 25,054,273 | |
| ¥17.47 | -0.10 | -0.6% | ¥17.43 | ¥17.75 | ¥17.42 | 14,448,779 | |
| ¥17.57 | -0.78 | -4.3% | ¥18.00 | ¥18.25 | ¥17.18 | 23,683,010 | |
| ¥18.35 | -0.12 | -0.6% | ¥18.73 | ¥19.14 | ¥18.00 | 27,134,064 | |
| ¥18.47 | +0.85 | +4.8% | ¥17.50 | ¥18.88 | ¥17.44 | 28,857,092 | |
| ¥17.62 | +0.08 | +0.5% | ¥17.30 | ¥17.85 | ¥17.03 | 18,930,939 | |
| ¥17.54 | -0.16 | -0.9% | ¥17.51 | ¥18.33 | ¥16.92 | 35,195,316 | |
| ¥17.70 | -1.43 | -7.5% | ¥18.70 | ¥19.10 | ¥17.68 | 39,320,543 | |
| ¥19.13 | -0.38 | -1.9% | ¥19.26 | ¥19.77 | ¥19.11 | 22,688,121 | |
| ¥19.51 | +0.03 | +0.2% | ¥19.24 | ¥19.98 | ¥19.07 | 27,122,691 | |
| ¥19.48 | +0.63 | +3.3% | ¥18.80 | ¥20.50 | ¥18.22 | 41,497,855 | |
| ¥18.85 | +0.06 | +0.3% | ¥18.60 | ¥19.27 | ¥18.59 | 31,390,965 | |
| ¥18.79 | +0.76 | +4.2% | ¥17.94 | ¥19.45 | ¥17.67 | 50,853,902 | |
| ¥18.03 | +1.44 | +8.7% | ¥16.87 | ¥18.25 | ¥16.85 | 46,392,219 | |
| ¥16.59 | -0.09 | -0.5% | ¥16.92 | ¥17.12 | ¥16.01 | 50,084,109 | |
| ¥16.68 | +1.52 | +10.0% | ¥15.11 | ¥16.68 | ¥15.06 | 60,612,023 | |
| ¥15.16 | +0.09 | +0.6% | ¥15.14 | ¥15.37 | ¥14.92 | 33,565,242 | |
| ¥15.07 | +0.13 | +0.9% | ¥14.96 | ¥15.20 | ¥14.68 | 31,284,896 |
- Ticker
- Shenzhen:002759
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Feb 11, 2026
Tonze New Energy Technology Investigated Over Suspected Disclosure Violation
Latest news
Tonze New Energy Technology Investigated Over Suspected Disclosure Violation
Feb 11, 2026
Closed ¥39.56 (-10.0%) on Feb 12, 2026
Tonze New Energy Technology Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 1 in the last 12 months · 1 in all · newest Feb 11, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Tonze New Energy Technology Co., Ltd.