Tongwei Co.,Ltd (SHA:600438)
China · Delayed Price · Currency is CNY 22.23
-0.21 (-0.94%)
Sep 12, 2025, 2:45 PM CST
Tongwei Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.49 | 22.64 | 22.06 | 22.37 | 22.37 | -0.31% | 51,472,741 |
| Sep 11, 2025 | 22.11 | 22.49 | 22.02 | 22.44 | 22.44 | 0.81% | 77,331,823 |
| Sep 10, 2025 | 23.06 | 23.06 | 22.08 | 22.26 | 22.26 | -6.00% | 134,808,658 |
| Sep 9, 2025 | 23.84 | 24.14 | 23.37 | 23.68 | 23.68 | -1.66% | 104,400,522 |
| Sep 8, 2025 | 24.40 | 24.41 | 23.50 | 24.08 | 24.08 | -1.27% | 162,742,564 |
| Sep 5, 2025 | 22.90 | 24.50 | 22.77 | 24.39 | 24.39 | 6.18% | 213,351,980 |
| Sep 4, 2025 | 21.99 | 23.50 | 21.99 | 22.97 | 22.97 | 4.50% | 216,959,229 |
| Sep 3, 2025 | 21.90 | 22.39 | 21.53 | 21.98 | 21.98 | 0.37% | 112,293,188 |
| Sep 2, 2025 | 22.62 | 23.20 | 21.69 | 21.90 | 21.90 | -3.01% | 152,864,147 |
| Sep 1, 2025 | 21.81 | 22.79 | 21.22 | 22.58 | 22.58 | 2.50% | 152,739,419 |
| Aug 29, 2025 | 21.56 | 22.25 | 21.32 | 22.03 | 22.03 | 2.32% | 132,668,049 |
| Aug 28, 2025 | 20.71 | 22.00 | 20.70 | 21.53 | 21.53 | 3.01% | 119,309,501 |
| Aug 27, 2025 | 21.34 | 21.90 | 20.84 | 20.90 | 20.90 | -1.97% | 93,069,820 |
| Aug 26, 2025 | 21.55 | 22.06 | 21.25 | 21.32 | 21.32 | -1.16% | 87,098,064 |
| Aug 25, 2025 | 21.30 | 22.00 | 21.27 | 21.57 | 21.57 | 2.57% | 141,000,590 |
| Aug 22, 2025 | 20.50 | 21.13 | 20.44 | 21.03 | 21.03 | 1.79% | 100,560,534 |
| Aug 21, 2025 | 20.61 | 21.11 | 20.54 | 20.66 | 20.66 | -0.53% | 96,854,771 |
| Aug 20, 2025 | 21.15 | 21.30 | 20.18 | 20.77 | 20.77 | 0.78% | 109,344,330 |
| Aug 19, 2025 | 20.79 | 21.06 | 20.56 | 20.61 | 20.61 | -0.87% | 72,755,277 |
| Aug 18, 2025 | 20.99 | 21.08 | 20.66 | 20.79 | 20.79 | -0.10% | 112,507,533 |
| Aug 15, 2025 | 19.48 | 21.17 | 19.42 | 20.81 | 20.81 | 6.39% | 152,272,725 |
| Aug 14, 2025 | 20.09 | 20.13 | 19.51 | 19.56 | 19.56 | -3.07% | 83,068,215 |
| Aug 13, 2025 | 20.29 | 20.42 | 20.10 | 20.18 | 20.18 | -0.88% | 60,454,416 |
| Aug 12, 2025 | 20.75 | 20.75 | 20.14 | 20.36 | 20.36 | -2.49% | 70,251,910 |
| Aug 11, 2025 | 20.29 | 21.04 | 20.23 | 20.88 | 20.88 | 3.62% | 82,702,424 |
| Aug 8, 2025 | 20.00 | 20.54 | 19.94 | 20.15 | 20.15 | 0.05% | 61,672,440 |
| Aug 7, 2025 | 20.38 | 20.50 | 19.96 | 20.14 | 20.14 | -1.37% | 58,049,947 |
| Aug 6, 2025 | 20.58 | 20.65 | 20.28 | 20.42 | 20.42 | -0.63% | 49,031,257 |
| Aug 5, 2025 | 20.11 | 20.58 | 19.96 | 20.55 | 20.55 | 2.39% | 60,041,303 |
| Aug 4, 2025 | 20.15 | 20.26 | 19.65 | 20.07 | 20.07 | -2.48% | 79,770,689 |
| Aug 1, 2025 | 20.12 | 21.35 | 20.00 | 20.58 | 20.58 | 0.73% | 105,181,603 |
| Jul 31, 2025 | 21.35 | 21.38 | 20.01 | 20.43 | 20.43 | -6.50% | 152,609,797 |
| Jul 30, 2025 | 21.26 | 22.60 | 21.18 | 21.85 | 21.85 | 2.53% | 139,415,852 |
| Jul 29, 2025 | 20.81 | 21.35 | 20.60 | 21.31 | 21.31 | 3.45% | 87,934,086 |
| Jul 28, 2025 | 20.70 | 21.04 | 20.41 | 20.60 | 20.60 | -2.51% | 77,917,229 |
| Jul 25, 2025 | 21.67 | 21.80 | 21.05 | 21.13 | 21.13 | -3.38% | 90,614,046 |
| Jul 24, 2025 | 20.75 | 22.15 | 20.65 | 21.87 | 21.87 | 3.26% | 137,975,580 |
| Jul 23, 2025 | 22.10 | 22.87 | 21.01 | 21.18 | 21.18 | -2.26% | 185,971,337 |
| Jul 22, 2025 | 20.50 | 22.00 | 20.38 | 21.67 | 21.67 | 5.55% | 163,908,704 |
| Jul 21, 2025 | 20.34 | 20.80 | 20.17 | 20.53 | 20.53 | 0.83% | 74,915,643 |
| Jul 18, 2025 | 21.00 | 21.49 | 20.31 | 20.36 | 20.36 | -2.07% | 96,259,574 |
| Jul 17, 2025 | 20.85 | 21.11 | 20.15 | 20.79 | 20.79 | 0.78% | 131,708,134 |
| Jul 16, 2025 | 19.95 | 20.84 | 19.51 | 20.63 | 20.63 | 2.33% | 135,805,205 |
| Jul 15, 2025 | 20.39 | 20.91 | 20.03 | 20.16 | 20.16 | -2.28% | 117,980,586 |
| Jul 14, 2025 | 20.39 | 21.03 | 20.32 | 20.63 | 20.63 | 1.18% | 120,638,995 |
| Jul 11, 2025 | 20.69 | 20.90 | 20.26 | 20.39 | 20.39 | -2.02% | 125,595,980 |
| Jul 10, 2025 | 20.26 | 21.64 | 20.03 | 20.81 | 20.81 | 2.66% | 199,511,741 |
| Jul 9, 2025 | 20.00 | 20.87 | 19.84 | 20.27 | 20.27 | 1.25% | 185,737,197 |
| Jul 8, 2025 | 18.35 | 20.02 | 18.18 | 20.02 | 20.02 | 10.00% | 145,148,665 |
| Jul 7, 2025 | 18.05 | 18.56 | 17.90 | 18.20 | 18.20 | -0.87% | 69,362,257 |