Tsinghua Tongfang Co., Ltd. (SHA:600100)
China · Delayed Price · Currency is CNY 9.14
+0.34 (3.86%)
Nov 17, 2025, 3:00 PM CST
Tsinghua Tongfang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 8.66 | 8.87 | 8.58 | 8.83 | 8.83 | 0.68% | 122,375,000 |
| Nov 4, 2025 | 8.66 | 8.94 | 8.63 | 8.77 | 8.77 | 0.11% | 115,130,600 |
| Nov 3, 2025 | 8.80 | 8.98 | 8.68 | 8.76 | 8.76 | 0.46% | 172,059,900 |
| Oct 31, 2025 | 8.60 | 8.82 | 8.41 | 8.72 | 8.72 | 1.16% | 261,225,700 |
| Oct 30, 2025 | 8.22 | 8.62 | 8.22 | 8.62 | 8.62 | 9.95% | 143,840,000 |
| Oct 29, 2025 | 7.86 | 7.88 | 7.79 | 7.84 | 7.84 | -0.51% | 32,190,820 |
| Oct 28, 2025 | 7.86 | 7.97 | 7.80 | 7.88 | 7.88 | 0.38% | 40,169,520 |
| Oct 27, 2025 | 7.83 | 7.94 | 7.79 | 7.85 | 7.85 | 0.64% | 41,383,250 |
| Oct 24, 2025 | 7.78 | 7.92 | 7.76 | 7.80 | 7.80 | 0.26% | 38,150,050 |
| Oct 23, 2025 | 7.70 | 7.78 | 7.54 | 7.78 | 7.78 | 0.78% | 35,678,400 |
| Oct 22, 2025 | 7.78 | 7.78 | 7.67 | 7.72 | 7.72 | -0.77% | 26,047,100 |
| Oct 21, 2025 | 7.67 | 7.86 | 7.66 | 7.78 | 7.78 | 1.57% | 35,550,660 |
| Oct 20, 2025 | 7.72 | 7.76 | 7.60 | 7.66 | 7.66 | - | 33,906,910 |
| Oct 17, 2025 | 7.90 | 7.95 | 7.65 | 7.66 | 7.66 | -3.04% | 54,132,210 |
| Oct 16, 2025 | 8.11 | 8.11 | 7.88 | 7.90 | 7.90 | -2.59% | 60,926,200 |
| Oct 15, 2025 | 8.05 | 8.23 | 7.98 | 8.11 | 8.11 | 0.62% | 50,317,220 |
| Oct 14, 2025 | 8.20 | 8.28 | 8.01 | 8.06 | 8.06 | -1.23% | 67,263,900 |
| Oct 13, 2025 | 7.90 | 8.22 | 7.82 | 8.16 | 8.16 | 0.87% | 71,166,740 |
| Oct 10, 2025 | 8.27 | 8.29 | 8.09 | 8.09 | 8.09 | -3.00% | 66,550,850 |
| Oct 9, 2025 | 8.18 | 8.40 | 8.15 | 8.34 | 8.34 | 2.84% | 100,910,800 |
| Sep 30, 2025 | 8.00 | 8.23 | 7.99 | 8.11 | 8.11 | 1.50% | 69,766,070 |
| 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% | 53,157,340 |
| Sep 25, 2025 | 8.11 | 8.17 | 8.06 | 8.07 | 8.07 | -0.86% | 59,777,640 |
| Sep 24, 2025 | 7.75 | 8.19 | 7.75 | 8.14 | 8.14 | 4.09% | 89,803,470 |
| Sep 23, 2025 | 7.99 | 7.99 | 7.65 | 7.82 | 7.82 | -2.13% | 62,055,340 |
| Sep 22, 2025 | 7.99 | 8.05 | 7.88 | 7.99 | 7.99 | 1.14% | 40,547,990 |
| 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% | 40,732,650 |
| Sep 16, 2025 | 7.98 | 8.12 | 7.94 | 8.07 | 8.07 | 1.00% | 47,859,990 |
| 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% | 83,042,320 |
| Sep 10, 2025 | 7.55 | 7.64 | 7.54 | 7.55 | 7.55 | -0.13% | 31,082,210 |
| Sep 9, 2025 | 7.76 | 7.77 | 7.54 | 7.56 | 7.56 | -2.70% | 48,895,330 |
| 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% | 45,566,470 |
| Sep 4, 2025 | 7.80 | 7.88 | 7.49 | 7.62 | 7.62 | -2.43% | 66,534,340 |
| 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% | 83,538,230 |
| Sep 1, 2025 | 8.17 | 8.33 | 8.17 | 8.24 | 8.24 | 0.61% | 67,432,390 |
| Aug 29, 2025 | 8.38 | 8.40 | 8.14 | 8.19 | 8.19 | -0.97% | 79,349,950 |