Skip to main content
logo
Tongwei Co.,Ltd (SHA:600438)
China flag China · Delayed Price · Currency is CNY
26.75
+1.79 (7.17%)
Nov 7, 2025, 11:30 AM CST

Tongwei Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202524.8027.4624.7526.7526.757.17%252,973,720
Nov 6, 202524.4025.5024.0824.9624.962.30%127,007,874
Nov 5, 202523.8225.1023.6024.4024.400.41%109,622,631
Nov 4, 202525.1925.2724.0624.3024.30-3.61%87,189,102
Nov 3, 202525.0025.4624.5125.2125.211.74%118,603,906
Oct 31, 202524.5826.0224.5724.7824.78-105,448,271
Oct 30, 202524.9625.6824.6124.7824.78-0.36%167,128,226
Oct 29, 202522.4024.8722.4024.8724.8710.00%183,210,400
Oct 28, 202523.1123.3722.5222.6122.61-1.40%66,617,537
Oct 27, 202522.6023.4222.5122.9322.933.24%112,597,657
Oct 24, 202522.8023.0422.0022.2122.21-2.89%111,289,575
Oct 23, 202522.3122.9521.6122.8722.871.78%76,118,032
Oct 22, 202522.9323.0722.3822.4722.47-2.64%51,036,604
Oct 21, 202523.1023.5622.6723.0823.080.22%67,917,210
Oct 20, 202523.9823.9822.8523.0323.03-2.42%71,314,424
Oct 17, 202524.8025.2423.5023.6023.60-4.99%117,676,386
Oct 16, 202524.0024.9923.9024.8424.841.93%128,977,581
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