Tsinghua Tongfang Co., Ltd. (SHA:600100)
China · Delayed Price · Currency is CNY 6.63
+0.15 (2.31%)
Oct 9, 2026, 3:00 PM CST
Tsinghua Tongfang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.47 | 6.65 | 6.37 | 6.63 | 6.63 | 2.31% | 25,565,763 |
| 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 |
| Aug 13, 2026 | 7.04 | 7.17 | 6.94 | 6.94 | 6.94 | -1.42% | 23,420,628 |
| Aug 12, 2026 | 7.02 | 7.07 | 6.98 | 7.04 | 7.04 | 0.28% | 15,798,335 |
| Aug 11, 2026 | 7.12 | 7.12 | 7.01 | 7.02 | 7.02 | -1.13% | 15,788,688 |
| Aug 10, 2026 | 7.08 | 7.13 | 7.03 | 7.10 | 7.10 | 0.14% | 19,325,886 |
| Aug 7, 2026 | 7.14 | 7.15 | 6.96 | 7.09 | 7.09 | -0.84% | 26,299,150 |
| Aug 6, 2026 | 7.17 | 7.24 | 7.10 | 7.15 | 7.15 | -0.69% | 25,988,698 |
| Aug 5, 2026 | 7.23 | 7.33 | 7.16 | 7.20 | 7.20 | -0.41% | 29,160,571 |
| Aug 4, 2026 | 7.21 | 7.29 | 7.15 | 7.23 | 7.23 | 0.42% | 27,039,750 |
| Aug 3, 2026 | 7.13 | 7.23 | 7.10 | 7.20 | 7.20 | 1.27% | 24,608,479 |
| Jul 31, 2026 | 7.02 | 7.23 | 7.02 | 7.11 | 7.11 | 2.45% | 38,602,360 |
| Jul 30, 2026 | 6.95 | 7.03 | 6.88 | 6.94 | 6.94 | -0.57% | 26,970,412 |
| Jul 29, 2026 | 6.90 | 7.00 | 6.78 | 6.98 | 6.98 | 1.16% | 33,633,290 |
| Jul 28, 2026 | 6.82 | 6.97 | 6.79 | 6.90 | 6.90 | 0.29% | 30,607,617 |
| Jul 27, 2026 | 6.68 | 6.91 | 6.68 | 6.88 | 6.88 | 1.33% | 24,232,578 |
| Jul 24, 2026 | 6.99 | 7.03 | 6.79 | 6.79 | 6.79 | -3.69% | 30,585,259 |