Tongwei Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	23.40	23.65	22.77	22.86	22.86	0.57%	54,052,490
Nov 25, 2025	22.94	23.19	22.71	22.73	22.73	0.04%	54,218,940
Nov 24, 2025	23.13	23.30	22.22	22.72	22.72	-1.09%	63,164,410
Nov 21, 2025	24.00	24.00	22.90	22.97	22.97	-6.59%	85,843,850
Nov 20, 2025	25.60	25.66	24.40	24.59	24.59	-5.09%	101,943,500
Nov 19, 2025	24.83	25.96	24.20	25.91	25.91	4.14%	114,984,300
Nov 18, 2025	25.08	25.68	24.63	24.88	24.88	-1.35%	62,532,230
Nov 17, 2025	25.46	25.59	24.59	25.22	25.22	-2.10%	108,617,800
Nov 14, 2025	25.17	27.20	24.84	25.76	25.76	0.55%	146,806,600
Nov 13, 2025	25.09	26.30	25.09	25.62	25.62	2.07%	162,522,200
Nov 12, 2025	26.45	26.60	24.05	25.10	25.10	-6.06%	229,430,400
Nov 11, 2025	26.90	27.75	26.55	26.72	26.72	-1.62%	142,180,500
Nov 10, 2025	27.20	27.67	26.41	27.16	27.16	1.91%	230,594,100
Nov 7, 2025	24.80	27.46	24.75	26.65	26.65	6.77%	306,178,000
Nov 6, 2025	24.40	25.50	24.08	24.96	24.96	2.30%	127,007,800