Tongwei Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	21.73	21.88	20.80	20.80	20.80	-4.32%	62,844,750
Dec 15, 2025	21.40	22.04	21.36	21.74	21.74	0.56%	57,180,690
Dec 12, 2025	21.24	21.75	21.05	21.62	21.62	1.69%	54,352,738
Dec 11, 2025	21.87	22.04	21.23	21.26	21.26	-3.36%	63,744,350
Dec 10, 2025	22.18	22.21	21.56	22.00	22.00	-3.00%	99,070,260
Dec 9, 2025	21.83	22.70	21.41	22.68	22.68	3.61%	120,124,900
Dec 8, 2025	21.60	21.94	21.54	21.89	21.89	0.23%	49,017,270
Dec 5, 2025	21.72	21.94	21.56	21.84	21.84	0.55%	39,193,550
Dec 4, 2025	21.88	21.99	21.60	21.72	21.72	-1.36%	36,648,390
Dec 3, 2025	22.40	22.45	21.73	22.02	22.02	-1.48%	47,392,850
Dec 2, 2025	22.91	22.94	22.29	22.35	22.35	-4.16%	67,267,103
Dec 1, 2025	23.18	23.65	22.75	23.32	23.32	1.92%	70,064,400
Nov 28, 2025	22.80	23.27	22.56	22.88	22.88	-0.52%	45,939,800
Nov 27, 2025	22.86	23.69	22.74	23.00	23.00	0.61%	65,401,130