Tsinghua Tongfang Co., Ltd. (SHA:600100)
China · Delayed Price · Currency is CNY 9.62
-0.17 (-1.74%)
At close: Jan 16, 2026
Tsinghua Tongfang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 9.79 | 9.98 | 9.57 | 9.62 | 9.62 | -1.74% | 97,114,861 |
| Jan 15, 2026 | 9.75 | 10.02 | 9.72 | 9.79 | 9.79 | -0.91% | 106,245,300 |
| Jan 14, 2026 | 9.54 | 10.27 | 9.52 | 9.88 | 9.88 | 4.33% | 183,818,700 |
| Jan 13, 2026 | 9.84 | 9.85 | 9.44 | 9.47 | 9.47 | -3.66% | 111,327,400 |
| Jan 12, 2026 | 9.39 | 9.84 | 9.38 | 9.83 | 9.83 | 5.47% | 137,093,900 |
| Jan 9, 2026 | 9.28 | 9.49 | 9.16 | 9.32 | 9.32 | 0.76% | 108,784,500 |
| Jan 8, 2026 | 9.09 | 9.36 | 9.08 | 9.25 | 9.25 | 1.65% | 83,132,680 |
| Jan 7, 2026 | 9.17 | 9.22 | 9.07 | 9.10 | 9.10 | -0.55% | 89,872,157 |
| Jan 6, 2026 | 9.02 | 9.20 | 9.00 | 9.15 | 9.15 | 1.44% | 81,851,412 |
| Jan 5, 2026 | 8.99 | 9.08 | 8.94 | 9.02 | 9.02 | 1.12% | 75,245,570 |
| Dec 31, 2025 | 8.73 | 9.00 | 8.69 | 8.92 | 8.92 | 2.29% | 90,798,430 |
| Dec 30, 2025 | 8.70 | 8.84 | 8.69 | 8.72 | 8.72 | -0.23% | 40,958,650 |
| Dec 29, 2025 | 8.74 | 8.79 | 8.68 | 8.74 | 8.74 | 0.23% | 39,798,720 |
| Dec 26, 2025 | 8.67 | 8.80 | 8.65 | 8.72 | 8.72 | 0.23% | 55,580,700 |
| Dec 25, 2025 | 8.39 | 8.87 | 8.35 | 8.70 | 8.70 | 3.69% | 83,491,240 |
| Dec 24, 2025 | 8.20 | 8.47 | 8.14 | 8.39 | 8.39 | 2.32% | 48,396,500 |
| Dec 23, 2025 | 8.38 | 8.38 | 8.18 | 8.20 | 8.20 | -2.15% | 37,155,700 |
| Dec 22, 2025 | 8.33 | 8.59 | 8.30 | 8.38 | 8.38 | 0.96% | 44,291,101 |
| Dec 19, 2025 | 8.19 | 8.37 | 8.19 | 8.30 | 8.30 | 1.84% | 42,542,420 |
| Dec 18, 2025 | 8.13 | 8.23 | 8.08 | 8.15 | 8.15 | -0.49% | 41,745,180 |
| Dec 17, 2025 | 8.25 | 8.32 | 8.02 | 8.19 | 8.19 | -0.85% | 56,603,600 |
| Dec 16, 2025 | 8.56 | 8.57 | 8.25 | 8.26 | 8.26 | -3.73% | 60,824,640 |
| Dec 15, 2025 | 8.70 | 8.71 | 8.52 | 8.58 | 8.58 | -1.94% | 42,555,830 |
| Dec 12, 2025 | 8.65 | 8.93 | 8.65 | 8.75 | 8.75 | 1.51% | 56,510,020 |
| Dec 11, 2025 | 8.86 | 8.88 | 8.62 | 8.62 | 8.62 | -2.60% | 51,949,540 |
| Dec 10, 2025 | 8.99 | 9.00 | 8.73 | 8.85 | 8.85 | -1.99% | 62,095,472 |
| Dec 9, 2025 | 9.16 | 9.17 | 8.96 | 9.03 | 9.03 | -1.63% | 65,720,000 |
| Dec 8, 2025 | 8.95 | 9.20 | 8.93 | 9.18 | 9.18 | 2.46% | 96,841,020 |
| Dec 5, 2025 | 8.99 | 9.04 | 8.87 | 8.96 | 8.96 | -0.22% | 60,215,510 |
| Dec 4, 2025 | 8.68 | 9.25 | 8.68 | 8.98 | 8.98 | 3.22% | 120,466,500 |
| Dec 3, 2025 | 8.94 | 8.95 | 8.65 | 8.70 | 8.70 | -2.68% | 56,461,170 |
| Dec 2, 2025 | 8.88 | 9.05 | 8.76 | 8.94 | 8.94 | - | 69,995,220 |
| Dec 1, 2025 | 8.64 | 9.08 | 8.56 | 8.94 | 8.94 | 3.11% | 101,670,700 |
| Nov 28, 2025 | 8.58 | 8.67 | 8.48 | 8.67 | 8.67 | 1.05% | 39,441,280 |
| Nov 27, 2025 | 8.59 | 8.70 | 8.56 | 8.58 | 8.58 | -0.58% | 36,569,363 |
| Nov 26, 2025 | 8.72 | 8.80 | 8.62 | 8.63 | 8.63 | -1.03% | 50,866,950 |
| Nov 25, 2025 | 8.58 | 8.85 | 8.54 | 8.72 | 8.72 | 2.35% | 85,861,520 |
| Nov 24, 2025 | 8.40 | 8.62 | 8.21 | 8.52 | 8.52 | 2.40% | 71,428,990 |
| Nov 21, 2025 | 8.60 | 8.70 | 8.30 | 8.32 | 8.32 | -4.70% | 105,817,208 |
| Nov 20, 2025 | 9.01 | 9.09 | 8.72 | 8.73 | 8.73 | -2.78% | 104,300,900 |
| Nov 19, 2025 | 9.09 | 9.28 | 8.95 | 8.98 | 8.98 | -1.32% | 108,495,600 |
| Nov 18, 2025 | 9.09 | 9.20 | 9.03 | 9.10 | 9.10 | -0.44% | 112,515,700 |
| Nov 17, 2025 | 8.80 | 9.14 | 8.80 | 9.14 | 9.14 | 3.86% | 139,014,800 |
| Nov 14, 2025 | 8.86 | 8.94 | 8.78 | 8.80 | 8.80 | -1.46% | 66,718,580 |
| Nov 13, 2025 | 8.60 | 9.05 | 8.57 | 8.93 | 8.93 | 3.84% | 121,489,900 |
| Nov 12, 2025 | 8.81 | 8.81 | 8.52 | 8.60 | 8.60 | -2.49% | 68,331,220 |
| Nov 11, 2025 | 8.76 | 8.84 | 8.66 | 8.82 | 8.82 | 0.80% | 72,368,360 |
| Nov 10, 2025 | 8.63 | 8.76 | 8.63 | 8.75 | 8.75 | 1.39% | 67,278,020 |
| Nov 7, 2025 | 8.80 | 8.84 | 8.60 | 8.63 | 8.63 | -2.38% | 84,294,850 |
| Nov 6, 2025 | 8.81 | 8.91 | 8.77 | 8.84 | 8.84 | 0.11% | 94,322,550 |