Tsinghua Tongfang Co., Ltd. (SHA:600100)
China · Delayed Price · Currency is CNY 9.52
+0.15 (1.60%)
At close: Feb 27, 2026
Tsinghua Tongfang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.34 | 9.64 | 9.31 | 9.51 | - | 1.49% | 69,542,359 |
| Feb 26, 2026 | 9.24 | 9.43 | 9.21 | 9.37 | 9.37 | 1.08% | 62,586,770 |
| Feb 25, 2026 | 9.31 | 9.41 | 9.23 | 9.27 | 9.27 | -0.54% | 54,812,650 |
| Feb 24, 2026 | 9.45 | 9.47 | 9.17 | 9.32 | 9.32 | -0.11% | 59,328,580 |
| Feb 13, 2026 | 9.38 | 9.54 | 9.33 | 9.33 | 9.33 | -1.27% | 48,890,240 |
| Feb 12, 2026 | 9.35 | 9.51 | 9.19 | 9.45 | 9.45 | 1.39% | 52,265,556 |
| Feb 11, 2026 | 9.37 | 9.47 | 9.29 | 9.32 | 9.32 | -0.96% | 49,700,050 |
| Feb 10, 2026 | 9.10 | 9.58 | 9.09 | 9.41 | 9.41 | 3.52% | 101,344,800 |
| Feb 9, 2026 | 8.97 | 9.16 | 8.91 | 9.09 | 9.09 | 3.18% | 67,420,510 |
| Feb 6, 2026 | 8.80 | 8.95 | 8.71 | 8.81 | 8.81 | -0.79% | 51,981,240 |
| Feb 5, 2026 | 9.01 | 9.02 | 8.85 | 8.88 | 8.88 | -2.31% | 61,869,490 |
| Feb 4, 2026 | 9.20 | 9.20 | 8.99 | 9.09 | 9.09 | -2.05% | 74,129,581 |
| Feb 3, 2026 | 9.20 | 9.36 | 9.12 | 9.28 | 9.28 | 1.87% | 71,993,970 |
| Feb 2, 2026 | 9.28 | 9.39 | 9.11 | 9.11 | 9.11 | -2.36% | 83,098,180 |
| Jan 30, 2026 | 9.40 | 9.60 | 9.22 | 9.33 | 9.33 | -2.51% | 91,236,840 |
| Jan 29, 2026 | 9.40 | 9.76 | 9.23 | 9.57 | 9.57 | 1.16% | 169,278,500 |
| Jan 28, 2026 | 9.55 | 10.01 | 9.45 | 9.46 | 9.46 | 3.96% | 236,430,200 |
| Jan 27, 2026 | 9.18 | 9.22 | 8.91 | 9.10 | 9.10 | -0.76% | 66,489,510 |
| Jan 26, 2026 | 9.46 | 9.55 | 9.06 | 9.17 | 9.17 | -3.17% | 89,503,330 |
| Jan 23, 2026 | 9.34 | 9.49 | 9.30 | 9.47 | 9.47 | 1.61% | 68,126,424 |
| Jan 22, 2026 | 9.35 | 9.45 | 9.28 | 9.32 | 9.32 | 0.11% | 53,493,950 |
| Jan 21, 2026 | 9.25 | 9.55 | 9.21 | 9.31 | 9.31 | 0.54% | 74,032,580 |
| Jan 20, 2026 | 9.64 | 9.65 | 9.19 | 9.26 | 9.26 | -3.64% | 105,525,900 |
| Jan 19, 2026 | 9.72 | 9.78 | 9.55 | 9.61 | 9.61 | -0.10% | 69,232,320 |
| 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 |