Skip to main content
logo
Tongwei Co.,Ltd (SHA:600438)
China flag China · Delayed Price · Currency is CNY
24.26
+1.14 (4.93%)
Oct 15, 2025, 2:45 PM CST

Tongwei Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202523.1224.9023.0124.3724.375.41%178,451,951
Oct 14, 202521.8923.9921.8323.1223.125.57%199,901,597
Oct 13, 202520.7021.9720.6321.9021.900.50%74,152,725
Oct 10, 202522.7222.9021.6721.7921.79-4.01%72,023,559
Oct 9, 202522.4622.9822.0222.7022.701.84%75,636,236
Sep 30, 202521.8522.4921.5722.2922.291.83%65,274,779
Sep 29, 202521.5122.2521.5021.8921.890.69%57,040,505
Sep 26, 202521.9722.1721.6821.7421.74-1.05%43,430,517
Sep 25, 202521.6422.4221.5021.9721.971.06%84,740,926
Sep 24, 202520.6121.7920.5121.7421.744.67%77,342,550
Sep 23, 202521.0721.3620.3120.7720.77-2.40%70,445,301
Sep 22, 202521.8021.8321.0321.2821.28-2.52%62,231,319
Sep 19, 202522.1922.2921.8021.8321.83-1.22%54,696,345
Sep 18, 202522.9923.0721.8522.1022.10-3.87%105,601,065
Sep 17, 202522.5823.2922.5822.9922.992.68%115,380,524
Sep 16, 202522.5923.0022.1822.3922.391.04%70,764,837
Sep 15, 202522.0522.5922.0522.1622.16-0.31%71,212,381
Sep 12, 202522.4922.6422.0622.2322.23-0.94%77,103,703
Sep 11, 202522.1122.4922.0222.4422.440.81%77,331,823
Sep 10, 202523.0623.0622.0822.2622.26-6.00%134,808,658
Sep 9, 202523.8424.1423.3723.6823.68-1.66%104,400,522
Sep 8, 202524.4024.4123.5024.0824.08-1.27%162,742,564
Sep 5, 202522.9024.5022.7724.3924.396.18%213,351,980
Sep 4, 202521.9923.5021.9922.9722.974.50%216,959,229
Sep 3, 202521.9022.3921.5321.9821.980.37%112,293,188
Sep 2, 202522.6223.2021.6921.9021.90-3.01%152,864,147
Sep 1, 202521.8122.7921.2222.5822.582.50%152,739,419
Aug 29, 202521.5622.2521.3222.0322.032.32%132,668,049
Aug 28, 202520.7122.0020.7021.5321.533.01%119,309,501
Aug 27, 202521.3421.9020.8420.9020.90-1.97%93,069,820
Aug 26, 202521.5522.0621.2521.3221.32-1.16%87,098,064
Aug 25, 202521.3022.0021.2721.5721.572.57%141,000,590
Aug 22, 202520.5021.1320.4421.0321.031.79%100,560,534
Aug 21, 202520.6121.1120.5420.6620.66-0.53%96,854,771
Aug 20, 202521.1521.3020.1820.7720.770.78%109,344,330
Aug 19, 202520.7921.0620.5620.6120.61-0.87%72,755,277
Aug 18, 202520.9921.0820.6620.7920.79-0.10%112,507,533
Aug 15, 202519.4821.1719.4220.8120.816.39%152,272,725
Aug 14, 202520.0920.1319.5119.5619.56-3.07%83,068,215
Aug 13, 202520.2920.4220.1020.1820.18-0.88%60,454,416
Aug 12, 202520.7520.7520.1420.3620.36-2.49%70,251,910
Aug 11, 202520.2921.0420.2320.8820.883.62%82,702,424
Aug 8, 202520.0020.5419.9420.1520.150.05%61,672,440
Aug 7, 202520.3820.5019.9620.1420.14-1.37%58,049,947
Aug 6, 202520.5820.6520.2820.4220.42-0.63%49,031,257
Aug 5, 202520.1120.5819.9620.5520.552.39%60,041,303
Aug 4, 202520.1520.2619.6520.0720.07-2.48%79,770,689
Aug 1, 202520.1221.3520.0020.5820.580.73%105,181,603
Jul 31, 202521.3521.3820.0120.4320.43-6.50%152,609,797
Jul 30, 202521.2622.6021.1821.8521.852.53%139,415,852