Tsinghua Tongfang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	6.06	6.12	5.98	6.07	6.07	-1.30%	16,644,597
Oct 29, 2026	6.22	6.28	6.12	6.15	6.15	-1.91%	19,347,438
Oct 28, 2026	6.29	6.33	6.20	6.27	6.27	0.64%	17,538,700
Oct 27, 2026	6.50	6.57	6.23	6.23	6.23	-3.56%	22,228,700
Oct 26, 2026	6.47	6.55	6.45	6.46	6.46	-0.62%	21,307,787
Oct 23, 2026	6.25	6.50	6.12	6.50	6.50	3.17%	31,961,405
Oct 22, 2026	6.46	6.50	6.30	6.30	6.30	-2.48%	16,486,604
Oct 21, 2026	6.39	6.51	6.38	6.46	6.46	1.25%	18,218,288
Oct 20, 2026	6.26	6.39	6.22	6.38	6.38	1.92%	24,679,247
Oct 19, 2026	6.22	6.33	6.17	6.26	6.26	0.16%	20,353,400
Oct 16, 2026	6.35	6.36	6.19	6.25	6.25	-0.16%	20,527,458
Oct 15, 2026	6.45	6.48	6.23	6.26	6.26	-4.28%	34,193,344
Oct 14, 2026	6.55	6.63	6.50	6.54	6.54	-0.46%	16,220,200
Oct 13, 2026	6.57	6.62	6.45	6.57	6.57	-0.30%	17,078,230
Oct 12, 2026	6.62	6.64	6.55	6.59	6.59	-0.60%	14,339,960
Oct 9, 2026	6.47	6.65	6.37	6.63	6.63	2.31%	25,565,760
Oct 8, 2026	6.52	6.65	6.44	6.48	6.48	-0.61%	22,072,141
Sep 30, 2026	6.54	6.59	6.50	6.52	6.52	0.15%	13,540,040
Sep 29, 2026	6.48	6.54	6.44	6.51	6.51	0.46%	14,493,511
Sep 28, 2026	6.68	6.69	6.39	6.48	6.48	-2.70%	31,009,548
Sep 24, 2026	6.80	6.83	6.65	6.66	6.66	-2.49%	18,900,100
Sep 23, 2026	6.90	6.93	6.83	6.83	6.83	-1.30%	12,987,301
Sep 22, 2026	6.90	6.99	6.88	6.92	6.92	0.58%	23,425,562
Sep 21, 2026	6.82	6.88	6.80	6.88	6.88	1.18%	16,726,139
Sep 18, 2026	6.76	6.86	6.75	6.80	6.80	0.89%	16,850,367
Sep 17, 2026	6.76	6.83	6.70	6.74	6.74	-0.88%	14,949,200
Sep 16, 2026	6.77	6.83	6.66	6.80	6.80	0.29%	20,265,325
Sep 15, 2026	6.84	6.91	6.76	6.78	6.78	-0.73%	18,119,901
Sep 14, 2026	6.99	7.02	6.80	6.83	6.83	-2.15%	29,341,600
Sep 11, 2026	6.80	7.01	6.70	6.98	6.98	2.35%	35,317,233
Sep 10, 2026	6.80	6.89	6.73	6.82	6.82	-	14,585,050
Sep 9, 2026	6.86	6.89	6.80	6.82	6.82	-0.87%	12,648,647
Sep 8, 2026	6.81	6.92	6.77	6.88	6.88	1.03%	14,068,621
Sep 7, 2026	6.89	6.90	6.77	6.81	6.81	-0.87%	16,642,288
Sep 4, 2026	6.94	7.01	6.84	6.87	6.87	-0.43%	21,303,600
Sep 3, 2026	6.98	7.00	6.88	6.90	6.90	-0.86%	18,594,870
Sep 2, 2026	7.01	7.04	6.93	6.96	6.96	-1.56%	16,301,100
Sep 1, 2026	7.02	7.09	7.00	7.07	7.07	0.57%	22,445,744
Aug 31, 2026	6.96	7.04	6.89	7.03	7.03	0.29%	22,905,465
Aug 28, 2026	6.96	7.09	6.95	7.01	7.01	0.86%	22,223,200
Aug 27, 2026	6.84	7.02	6.81	6.95	6.95	1.76%	23,671,300
Aug 26, 2026	6.73	6.87	6.70	6.83	6.83	1.79%	19,923,902
Aug 25, 2026	6.58	6.74	6.57	6.71	6.71	1.67%	17,996,257
Aug 24, 2026	6.67	6.71	6.56	6.60	6.60	-1.20%	17,827,681
Aug 21, 2026	6.70	6.70	6.57	6.68	6.68	0.30%	13,866,808
Aug 20, 2026	6.65	6.73	6.61	6.66	6.66	0.91%	18,585,734
Aug 19, 2026	6.84	6.88	6.59	6.60	6.60	-4.07%	30,288,112
Aug 18, 2026	6.91	6.92	6.73	6.88	6.88	-0.43%	30,978,674
Aug 17, 2026	6.93	6.94	6.83	6.91	6.91	-0.14%	18,305,577
Aug 14, 2026	6.96	7.00	6.85	6.92	6.92	-0.29%	22,850,840