Tongwei Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.11	18.46	18.03	18.29	-	1.05%	27,448,102
Mar 19, 2026	18.01	18.36	18.00	18.10	18.10	-1.36%	51,643,760
Mar 18, 2026	18.35	18.58	18.12	18.35	18.35	-0.49%	50,134,411
Mar 17, 2026	18.80	19.27	18.36	18.44	18.44	-1.86%	76,600,280
Mar 16, 2026	19.33	19.43	18.70	18.79	18.79	-2.74%	78,191,050
Mar 13, 2026	19.50	19.74	19.10	19.32	19.32	-1.18%	111,005,900
Mar 12, 2026	18.63	19.87	18.00	19.55	19.55	4.99%	187,955,700
Mar 11, 2026	18.73	19.15	18.43	18.62	18.62	2.53%	162,512,300
Feb 24, 2026	18.23	18.36	18.07	18.16	18.16	0.83%	39,867,050
Feb 13, 2026	18.33	18.36	18.00	18.01	18.01	-2.23%	54,526,790
Feb 12, 2026	18.67	18.73	18.41	18.42	18.42	-1.34%	37,580,040
Feb 11, 2026	18.75	18.96	18.64	18.67	18.67	-0.95%	33,688,030
Feb 10, 2026	18.92	19.18	18.79	18.85	18.85	-1.21%	49,363,880
Feb 9, 2026	18.80	19.49	18.79	19.08	19.08	2.75%	97,431,030
Feb 6, 2026	18.19	18.81	18.02	18.57	18.57	1.09%	60,267,300
Feb 5, 2026	19.34	19.34	18.30	18.37	18.37	-6.08%	104,996,200
Feb 4, 2026	18.68	19.58	18.60	19.56	19.56	4.82%	128,378,600
Feb 3, 2026	18.20	18.69	18.02	18.66	18.66	4.60%	81,040,880
Feb 2, 2026	18.50	18.58	17.79	17.84	17.84	-1.98%	56,452,280
Jan 30, 2026	18.80	19.00	18.01	18.20	18.20	-4.51%	93,786,610
Jan 29, 2026	19.00	19.44	18.81	19.06	19.06	0.21%	73,383,550
Jan 28, 2026	19.40	19.59	18.88	19.02	19.02	-2.46%	88,527,480
Jan 27, 2026	19.48	19.78	18.75	19.50	19.50	-0.51%	92,994,650
Jan 26, 2026	20.36	20.50	19.55	19.60	19.60	-3.35%	101,083,400
Jan 23, 2026	19.00	20.50	18.95	20.28	20.28	7.76%	187,635,100
Jan 22, 2026	18.47	19.16	18.46	18.82	18.82	1.78%	76,904,810
Jan 21, 2026	18.51	18.69	18.30	18.49	18.49	-0.54%	52,780,380
Jan 20, 2026	19.26	19.44	18.50	18.59	18.59	-3.53%	91,503,966
Jan 19, 2026	19.00	19.49	18.88	19.27	19.27	-3.75%	99,396,580
Jan 16, 2026	20.15	20.32	19.90	20.02	20.02	-	70,378,983
Jan 15, 2026	20.45	20.65	19.88	20.02	20.02	-2.67%	97,305,890
Jan 14, 2026	20.65	21.05	20.33	20.57	20.57	0.59%	110,864,700
Jan 13, 2026	21.22	21.26	20.38	20.45	20.45	-3.86%	120,993,600
Jan 12, 2026	20.53	21.59	20.52	21.27	21.27	2.11%	121,943,300
Jan 9, 2026	21.00	21.26	20.70	20.83	20.83	-3.83%	157,342,481
Jan 8, 2026	21.40	21.90	21.26	21.66	21.66	0.05%	76,938,950
Jan 7, 2026	21.56	22.00	21.38	21.65	21.65	0.28%	65,022,060
Jan 6, 2026	21.11	21.63	21.00	21.59	21.59	2.27%	71,351,660
Jan 5, 2026	20.72	21.12	20.59	21.11	21.11	2.88%	64,867,222
Dec 31, 2025	20.92	21.04	20.50	20.52	20.52	-2.33%	54,150,453
Dec 30, 2025	21.29	21.44	20.95	21.01	21.01	-2.32%	64,275,795
Dec 29, 2025	21.70	22.12	21.47	21.51	21.51	-1.33%	62,258,900
Dec 26, 2025	21.98	22.30	21.71	21.80	21.80	1.96%	103,553,800
Dec 25, 2025	20.92	21.42	20.78	21.38	21.38	1.62%	59,406,310
Dec 24, 2025	20.70	21.09	20.49	21.04	21.04	0.86%	51,248,100
Dec 23, 2025	20.81	21.13	20.42	20.86	20.86	0.10%	63,904,370
Dec 22, 2025	20.81	21.08	20.75	20.84	20.84	0.19%	50,457,550
Dec 19, 2025	20.72	21.21	20.68	20.80	20.80	0.19%	58,217,540
Dec 18, 2025	20.94	21.20	20.75	20.76	20.76	-1.98%	44,104,407
Dec 17, 2025	20.80	21.25	20.80	21.18	21.18	1.83%	65,552,496