Tsinghua Tongfang Co., Ltd. (SHA:600100)
China · Delayed Price · Currency is CNY 7.99
-0.46 (-5.44%)
Apr 29, 2026, 3:00 PM CST
Tsinghua Tongfang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.08 | 8.09 | 7.75 | 7.93 | - | -6.15% | 74,812,329 |
| Apr 28, 2026 | 8.50 | 8.55 | 8.39 | 8.45 | 8.45 | -0.71% | 39,517,871 |
| Apr 27, 2026 | 8.55 | 8.58 | 8.43 | 8.51 | 8.51 | - | 33,878,189 |
| Apr 24, 2026 | 8.57 | 8.69 | 8.43 | 8.51 | 8.51 | -0.93% | 37,202,356 |
| Apr 23, 2026 | 8.59 | 8.74 | 8.54 | 8.59 | 8.59 | 0.12% | 48,741,353 |
| Apr 22, 2026 | 8.39 | 8.61 | 8.32 | 8.58 | 8.58 | 2.14% | 44,943,440 |
| Apr 21, 2026 | 8.46 | 8.55 | 8.36 | 8.40 | 8.40 | -1.06% | 35,551,160 |
| Apr 20, 2026 | 8.32 | 8.59 | 8.28 | 8.49 | 8.49 | 1.92% | 51,320,525 |
| Apr 17, 2026 | 8.25 | 8.37 | 8.20 | 8.33 | 8.33 | 0.73% | 41,236,619 |
| Apr 16, 2026 | 8.14 | 8.31 | 8.13 | 8.27 | 8.27 | 1.72% | 45,178,307 |
| Apr 15, 2026 | 8.31 | 8.32 | 8.10 | 8.13 | 8.13 | -2.28% | 47,808,204 |
| Apr 14, 2026 | 8.16 | 8.33 | 8.06 | 8.32 | 8.32 | 3.23% | 59,412,055 |
| Apr 13, 2026 | 8.00 | 8.11 | 7.96 | 8.06 | 8.06 | 0.25% | 35,456,930 |
| Apr 10, 2026 | 8.08 | 8.17 | 8.03 | 8.04 | 8.04 | 0.50% | 33,204,700 |
| Apr 9, 2026 | 8.05 | 8.07 | 7.98 | 8.00 | 8.00 | -1.72% | 32,272,500 |
| Apr 8, 2026 | 7.88 | 8.16 | 7.88 | 8.14 | 8.14 | 5.44% | 62,396,330 |
| Apr 7, 2026 | 7.77 | 7.84 | 7.66 | 7.72 | 7.72 | -0.52% | 29,208,700 |
| Apr 3, 2026 | 7.81 | 7.86 | 7.70 | 7.76 | 7.76 | -0.26% | 31,046,320 |
| Apr 2, 2026 | 8.03 | 8.05 | 7.73 | 7.78 | 7.78 | -3.35% | 38,883,250 |
| Apr 1, 2026 | 8.06 | 8.09 | 7.97 | 8.05 | 8.05 | 1.90% | 32,616,101 |
| Mar 31, 2026 | 7.96 | 8.10 | 7.88 | 7.90 | 7.90 | -1.25% | 31,287,600 |
| Mar 30, 2026 | 7.88 | 8.02 | 7.72 | 8.00 | 8.00 | 0.13% | 38,233,030 |
| Mar 27, 2026 | 7.82 | 8.03 | 7.76 | 7.99 | 7.99 | 0.63% | 31,019,260 |
| Mar 26, 2026 | 8.23 | 8.25 | 7.90 | 7.94 | 7.94 | -3.41% | 40,587,800 |
| Mar 25, 2026 | 8.04 | 8.32 | 8.01 | 8.22 | 8.22 | 2.24% | 50,180,870 |
| Mar 24, 2026 | 7.97 | 8.06 | 7.77 | 8.04 | 8.04 | 2.68% | 47,744,180 |
| Mar 23, 2026 | 8.12 | 8.24 | 7.74 | 7.83 | 7.83 | -5.78% | 82,873,912 |
| Mar 20, 2026 | 8.91 | 8.94 | 8.31 | 8.31 | 8.31 | -5.89% | 81,853,810 |
| Mar 19, 2026 | 8.72 | 9.08 | 8.61 | 8.83 | 8.83 | -0.45% | 70,819,490 |
| Mar 18, 2026 | 8.56 | 8.90 | 8.54 | 8.87 | 8.87 | 4.23% | 58,091,765 |
| Mar 17, 2026 | 8.82 | 8.85 | 8.50 | 8.51 | 8.51 | -3.41% | 53,702,495 |
| Mar 16, 2026 | 8.88 | 8.89 | 8.67 | 8.81 | 8.81 | -1.56% | 49,134,270 |
| Mar 13, 2026 | 9.20 | 9.22 | 8.90 | 8.95 | 8.95 | -3.45% | 60,404,620 |
| Mar 12, 2026 | 9.15 | 9.33 | 9.10 | 9.27 | 9.27 | 0.98% | 55,301,920 |
| Mar 11, 2026 | 9.21 | 9.23 | 9.09 | 9.18 | 9.18 | -0.11% | 42,999,900 |
| Mar 10, 2026 | 9.15 | 9.37 | 9.08 | 9.19 | 9.19 | 1.32% | 63,820,130 |
| Mar 9, 2026 | 8.84 | 9.13 | 8.59 | 9.07 | 9.07 | 1.80% | 79,992,000 |
| Mar 6, 2026 | 8.77 | 9.00 | 8.74 | 8.91 | 8.91 | 0.91% | 41,193,100 |
| Mar 5, 2026 | 8.69 | 8.88 | 8.65 | 8.83 | 8.83 | 3.76% | 64,457,600 |
| Mar 4, 2026 | 8.59 | 8.71 | 8.45 | 8.51 | 8.51 | -1.50% | 57,925,100 |
| Mar 3, 2026 | 9.31 | 9.35 | 8.60 | 8.64 | 8.64 | -7.59% | 121,280,700 |
| Mar 2, 2026 | 9.33 | 9.43 | 9.15 | 9.35 | 9.35 | -1.79% | 79,527,510 |
| Feb 27, 2026 | 9.34 | 9.64 | 9.31 | 9.52 | 9.52 | 1.60% | 76,930,940 |
| 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 |