Tsinghua Tongfang Co., Ltd. (SHA:600100)
China · Delayed Price · Currency is CNY 7.99
-0.19 (-2.32%)
May 29, 2026, 3:00 PM CST
Tsinghua Tongfang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.20 | 8.38 | 7.95 | 7.99 | 7.99 | -2.32% | 47,705,682 |
| May 28, 2026 | 7.96 | 8.23 | 7.94 | 8.18 | 8.18 | 2.76% | 48,101,396 |
| May 27, 2026 | 8.15 | 8.20 | 7.96 | 7.96 | 7.96 | -2.57% | 39,622,244 |
| May 26, 2026 | 8.30 | 8.30 | 8.03 | 8.17 | 8.17 | -1.80% | 36,487,500 |
| May 25, 2026 | 8.28 | 8.41 | 8.23 | 8.32 | 8.32 | 0.73% | 32,688,900 |
| May 22, 2026 | 8.25 | 8.33 | 8.03 | 8.26 | 8.26 | 1.35% | 45,047,210 |
| May 21, 2026 | 8.66 | 8.69 | 8.14 | 8.15 | 8.15 | -5.01% | 66,514,602 |
| May 20, 2026 | 8.70 | 8.80 | 8.54 | 8.58 | 8.58 | -1.94% | 41,452,480 |
| May 19, 2026 | 8.53 | 8.77 | 8.46 | 8.75 | 8.75 | 2.58% | 45,069,400 |
| May 18, 2026 | 8.48 | 8.67 | 8.36 | 8.53 | 8.53 | 0.71% | 39,057,750 |
| May 15, 2026 | 8.78 | 8.88 | 8.40 | 8.47 | 8.47 | -3.20% | 63,854,489 |
| May 14, 2026 | 9.09 | 9.14 | 8.75 | 8.75 | 8.75 | -3.85% | 51,915,447 |
| May 13, 2026 | 9.01 | 9.11 | 8.90 | 9.10 | 9.10 | 0.66% | 50,262,930 |
| May 12, 2026 | 9.17 | 9.20 | 8.95 | 9.04 | 9.04 | -1.09% | 72,827,899 |
| May 11, 2026 | 8.79 | 9.36 | 8.79 | 9.14 | 9.14 | 4.70% | 133,189,900 |
| May 8, 2026 | 8.26 | 8.78 | 8.20 | 8.73 | 8.73 | 5.31% | 97,825,961 |
| May 7, 2026 | 8.22 | 8.34 | 8.09 | 8.29 | 8.29 | 1.47% | 49,066,007 |
| May 6, 2026 | 8.08 | 8.38 | 8.07 | 8.17 | 8.17 | 2.38% | 65,602,630 |
| Apr 30, 2026 | 7.95 | 8.02 | 7.89 | 7.98 | 7.98 | -0.13% | 48,226,080 |
| Apr 29, 2026 | 8.08 | 8.09 | 7.75 | 7.99 | 7.99 | -5.44% | 91,669,420 |
| 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 |