Tsinghua Tongfang Co., Ltd. (SHA:600100)
China · Delayed Price · Currency is CNY 8.11
+0.12 (1.50%)
Sep 30, 2025, 3:00 PM CST
Tsinghua Tongfang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.00 | 8.23 | 7.99 | 8.11 | 8.11 | 1.50% | 69,766,073 |
| Sep 29, 2025 | 7.92 | 8.03 | 7.86 | 7.99 | 7.99 | 0.88% | 40,396,410 |
| Sep 26, 2025 | 8.07 | 8.07 | 7.92 | 7.92 | 7.92 | -1.86% | 53,157,348 |
| Sep 25, 2025 | 8.11 | 8.17 | 8.06 | 8.07 | 8.07 | -0.86% | 59,777,648 |
| Sep 24, 2025 | 7.75 | 8.19 | 7.75 | 8.14 | 8.14 | 4.09% | 89,803,472 |
| Sep 23, 2025 | 7.99 | 7.99 | 7.65 | 7.82 | 7.82 | -2.13% | 62,055,344 |
| Sep 22, 2025 | 7.99 | 8.05 | 7.88 | 7.99 | 7.99 | 1.14% | 40,547,992 |
| Sep 19, 2025 | 7.92 | 8.05 | 7.82 | 7.90 | 7.90 | -0.38% | 46,474,900 |
| Sep 18, 2025 | 8.06 | 8.21 | 7.84 | 7.93 | 7.93 | -1.49% | 84,826,430 |
| Sep 17, 2025 | 8.06 | 8.09 | 7.99 | 8.05 | 8.05 | -0.25% | 40,732,653 |
| Sep 16, 2025 | 7.98 | 8.12 | 7.94 | 8.07 | 8.07 | 1.00% | 47,859,997 |
| Sep 15, 2025 | 8.07 | 8.13 | 7.94 | 7.99 | 7.99 | -1.11% | 51,495,190 |
| Sep 12, 2025 | 7.95 | 8.17 | 7.90 | 8.08 | 8.08 | 1.64% | 78,885,110 |
| Sep 11, 2025 | 7.56 | 7.95 | 7.46 | 7.95 | 7.95 | 5.30% | 83,042,328 |
| Sep 10, 2025 | 7.55 | 7.64 | 7.54 | 7.55 | 7.55 | -0.13% | 31,082,212 |
| Sep 9, 2025 | 7.76 | 7.77 | 7.54 | 7.56 | 7.56 | -2.70% | 48,895,339 |
| Sep 8, 2025 | 7.81 | 7.90 | 7.69 | 7.77 | 7.77 | -0.13% | 47,497,520 |
| Sep 5, 2025 | 7.63 | 7.78 | 7.56 | 7.78 | 7.78 | 2.10% | 45,566,472 |
| Sep 4, 2025 | 7.80 | 7.88 | 7.49 | 7.62 | 7.62 | -2.43% | 66,534,342 |
| Sep 3, 2025 | 7.97 | 8.10 | 7.78 | 7.81 | 7.81 | -1.64% | 67,212,200 |
| Sep 2, 2025 | 8.25 | 8.26 | 7.90 | 7.94 | 7.94 | -3.64% | 83,538,236 |
| Sep 1, 2025 | 8.17 | 8.33 | 8.17 | 8.24 | 8.24 | 0.61% | 67,432,397 |
| Aug 29, 2025 | 8.38 | 8.40 | 8.14 | 8.19 | 8.19 | -0.97% | 79,349,952 |
| Aug 28, 2025 | 8.14 | 8.34 | 8.02 | 8.27 | 8.27 | 1.60% | 117,649,597 |
| Aug 27, 2025 | 8.12 | 8.58 | 8.12 | 8.14 | 8.14 | 0.62% | 147,154,125 |
| Aug 26, 2025 | 8.05 | 8.16 | 8.01 | 8.09 | 8.09 | 0.25% | 70,051,640 |
| Aug 25, 2025 | 8.21 | 8.25 | 8.02 | 8.07 | 8.07 | -0.74% | 93,465,508 |
| Aug 22, 2025 | 7.99 | 8.15 | 7.99 | 8.13 | 8.13 | 2.01% | 80,020,861 |
| Aug 21, 2025 | 8.08 | 8.13 | 7.92 | 7.97 | 7.97 | -1.24% | 61,536,420 |
| Aug 20, 2025 | 7.97 | 8.08 | 7.84 | 8.07 | 8.07 | 1.25% | 74,420,840 |
| Aug 19, 2025 | 7.92 | 8.09 | 7.87 | 7.97 | 7.97 | 0.63% | 89,713,769 |
| Aug 18, 2025 | 7.75 | 7.99 | 7.71 | 7.92 | 7.92 | 2.86% | 90,000,606 |
| Aug 15, 2025 | 7.64 | 7.70 | 7.58 | 7.70 | 7.70 | 0.92% | 50,298,785 |
| Aug 14, 2025 | 7.66 | 7.71 | 7.54 | 7.63 | 7.63 | -0.13% | 62,165,325 |
| Aug 13, 2025 | 7.56 | 7.67 | 7.53 | 7.64 | 7.64 | 1.06% | 50,606,278 |
| Aug 12, 2025 | 7.53 | 7.58 | 7.49 | 7.56 | 7.56 | 0.27% | 31,411,977 |
| Aug 11, 2025 | 7.47 | 7.57 | 7.47 | 7.54 | 7.54 | 0.94% | 35,417,670 |
| Aug 8, 2025 | 7.57 | 7.57 | 7.46 | 7.47 | 7.47 | -1.45% | 35,362,844 |
| Aug 7, 2025 | 7.65 | 7.68 | 7.55 | 7.58 | 7.58 | -0.79% | 37,521,441 |
| Aug 6, 2025 | 7.46 | 7.68 | 7.43 | 7.64 | 7.64 | 2.14% | 65,111,770 |
| Aug 5, 2025 | 7.52 | 7.52 | 7.43 | 7.48 | 7.48 | -0.40% | 30,854,226 |
| Aug 4, 2025 | 7.40 | 7.51 | 7.36 | 7.51 | 7.51 | 0.81% | 42,119,097 |
| Aug 1, 2025 | 7.39 | 7.47 | 7.32 | 7.45 | 7.45 | 0.95% | 37,753,764 |
| Jul 31, 2025 | 7.45 | 7.52 | 7.36 | 7.38 | 7.38 | -1.07% | 42,964,200 |
| Jul 30, 2025 | 7.57 | 7.58 | 7.42 | 7.46 | 7.46 | -1.71% | 41,356,300 |
| Jul 29, 2025 | 7.52 | 7.59 | 7.46 | 7.59 | 7.59 | 0.40% | 45,000,542 |
| Jul 28, 2025 | 7.81 | 7.85 | 7.55 | 7.56 | 7.56 | -2.20% | 86,937,755 |
| Jul 25, 2025 | 7.61 | 7.74 | 7.53 | 7.73 | 7.73 | 2.38% | 91,524,047 |
| Jul 24, 2025 | 7.50 | 7.58 | 7.47 | 7.55 | 7.55 | 1.34% | 63,945,783 |
| Jul 23, 2025 | 7.37 | 7.61 | 7.37 | 7.45 | 7.45 | 2.19% | 115,430,510 |