Tsinghua Tongfang Co., Ltd. (SHA:600100)
China · Delayed Price · Currency is CNY 6.42
-0.25 (-3.75%)
Jul 17, 2026, 3:00 PM CST
Tsinghua Tongfang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.64 | 6.72 | 6.41 | 6.42 | 6.42 | -3.75% | 35,366,688 |
| Jul 16, 2026 | 6.68 | 6.79 | 6.63 | 6.67 | 6.67 | -0.74% | 28,644,050 |
| Jul 15, 2026 | 6.64 | 6.77 | 6.63 | 6.72 | 6.72 | -0.30% | 25,589,730 |
| Jul 14, 2026 | 6.71 | 6.77 | 6.50 | 6.74 | 6.74 | 0.75% | 31,307,010 |
| Jul 13, 2026 | 6.90 | 6.97 | 6.67 | 6.69 | 6.69 | -3.88% | 36,219,750 |
| Jul 10, 2026 | 6.79 | 7.08 | 6.74 | 6.96 | 6.96 | 1.90% | 39,080,248 |
| Jul 9, 2026 | 6.74 | 6.88 | 6.63 | 6.83 | 6.83 | 0.44% | 27,437,464 |
| Jul 8, 2026 | 6.58 | 6.87 | 6.58 | 6.80 | 6.80 | 3.03% | 37,731,060 |
| Jul 7, 2026 | 6.79 | 6.84 | 6.57 | 6.60 | 6.60 | -2.94% | 23,662,510 |
| Jul 6, 2026 | 6.79 | 6.84 | 6.67 | 6.80 | 6.80 | 0.15% | 22,673,900 |
| Jul 3, 2026 | 6.77 | 6.89 | 6.71 | 6.79 | 6.79 | 0.15% | 23,393,470 |
| Jul 2, 2026 | 6.98 | 7.00 | 6.76 | 6.78 | 6.78 | -2.87% | 29,402,800 |
| Jul 1, 2026 | 6.87 | 7.10 | 6.87 | 6.98 | 6.98 | 1.90% | 45,321,590 |
| Jun 30, 2026 | 6.59 | 7.03 | 6.55 | 6.85 | 6.85 | 4.90% | 45,069,406 |
| Jun 29, 2026 | 6.52 | 6.58 | 6.34 | 6.53 | 6.53 | 0.31% | 34,389,438 |
| Jun 26, 2026 | 6.84 | 6.84 | 6.51 | 6.51 | 6.51 | -5.10% | 36,099,554 |
| Jun 25, 2026 | 6.83 | 7.01 | 6.81 | 6.86 | 6.86 | 0.66% | 28,266,180 |
| Jun 24, 2026 | 6.96 | 7.00 | 6.75 | 6.86 | 6.82 | -1.72% | 32,770,321 |
| Jun 23, 2026 | 7.10 | 7.23 | 6.93 | 6.98 | 6.93 | -2.51% | 35,403,046 |
| Jun 22, 2026 | 7.09 | 7.16 | 6.95 | 7.16 | 7.11 | 0.70% | 39,924,200 |
| Jun 18, 2026 | 7.15 | 7.20 | 7.08 | 7.11 | 7.06 | -0.97% | 25,065,420 |
| Jun 17, 2026 | 7.14 | 7.19 | 7.07 | 7.18 | 7.13 | 0.42% | 24,605,410 |
| Jun 16, 2026 | 7.20 | 7.21 | 7.09 | 7.15 | 7.10 | -0.97% | 27,386,430 |
| Jun 15, 2026 | 7.12 | 7.25 | 7.06 | 7.22 | 7.17 | 1.55% | 48,972,930 |
| Jun 12, 2026 | 6.97 | 7.12 | 6.97 | 7.11 | 7.06 | 3.04% | 64,839,120 |
| Jun 11, 2026 | 7.16 | 7.18 | 6.86 | 6.90 | 6.85 | -3.77% | 39,111,940 |
| Jun 10, 2026 | 7.24 | 7.33 | 7.07 | 7.17 | 7.12 | -1.65% | 32,211,450 |
| Jun 9, 2026 | 7.34 | 7.36 | 7.24 | 7.29 | 7.24 | 0.28% | 27,239,119 |
| Jun 8, 2026 | 7.44 | 7.50 | 7.16 | 7.27 | 7.22 | -4.22% | 46,519,904 |
| Jun 5, 2026 | 7.70 | 7.78 | 7.57 | 7.59 | 7.54 | -1.68% | 30,873,770 |
| Jun 4, 2026 | 7.77 | 7.83 | 7.66 | 7.72 | 7.67 | -1.28% | 28,626,250 |
| Jun 3, 2026 | 7.83 | 7.99 | 7.79 | 7.82 | 7.77 | -0.64% | 28,525,650 |
| Jun 2, 2026 | 7.99 | 8.03 | 7.75 | 7.87 | 7.82 | -1.75% | 41,096,660 |
| Jun 1, 2026 | 8.00 | 8.11 | 7.95 | 8.01 | 7.96 | 0.25% | 42,487,940 |
| May 29, 2026 | 8.20 | 8.38 | 7.95 | 7.99 | 7.94 | -2.32% | 47,705,680 |
| May 28, 2026 | 7.96 | 8.23 | 7.94 | 8.18 | 8.13 | 2.76% | 48,101,390 |
| May 27, 2026 | 8.15 | 8.20 | 7.96 | 7.96 | 7.91 | -2.57% | 39,622,240 |
| May 26, 2026 | 8.30 | 8.30 | 8.03 | 8.17 | 8.12 | -1.80% | 36,487,500 |
| May 25, 2026 | 8.28 | 8.41 | 8.23 | 8.32 | 8.27 | 0.73% | 32,688,900 |
| May 22, 2026 | 8.25 | 8.33 | 8.03 | 8.26 | 8.21 | 1.35% | 45,047,210 |
| May 21, 2026 | 8.66 | 8.69 | 8.14 | 8.15 | 8.10 | -5.01% | 66,514,600 |
| May 20, 2026 | 8.70 | 8.80 | 8.54 | 8.58 | 8.52 | -1.94% | 41,452,480 |
| May 19, 2026 | 8.53 | 8.77 | 8.46 | 8.75 | 8.69 | 2.58% | 45,069,400 |
| May 18, 2026 | 8.48 | 8.67 | 8.36 | 8.53 | 8.47 | 0.71% | 39,057,750 |
| May 15, 2026 | 8.78 | 8.88 | 8.40 | 8.47 | 8.41 | -3.20% | 63,854,480 |
| May 14, 2026 | 9.09 | 9.14 | 8.75 | 8.75 | 8.69 | -3.85% | 51,915,440 |
| May 13, 2026 | 9.01 | 9.11 | 8.90 | 9.10 | 9.04 | 0.66% | 50,262,930 |
| May 12, 2026 | 9.17 | 9.20 | 8.95 | 9.04 | 8.98 | -1.09% | 72,827,890 |
| May 11, 2026 | 8.79 | 9.36 | 8.79 | 9.14 | 9.08 | 4.70% | 133,189,900 |
| May 8, 2026 | 8.26 | 8.78 | 8.20 | 8.73 | 8.67 | 5.31% | 97,825,960 |