Tongwei Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	17.10	17.72	17.10	17.37	17.37	0.23%	59,071,210
Apr 29, 2026	17.01	17.46	16.81	17.33	17.33	0.58%	53,082,880
Apr 28, 2026	17.55	17.72	17.13	17.23	17.23	-2.21%	48,414,820
Apr 27, 2026	17.64	17.90	17.52	17.62	17.62	-1.29%	47,139,320
Apr 24, 2026	18.10	18.24	17.79	17.85	17.85	-2.62%	61,548,690
Apr 23, 2026	18.61	18.83	18.09	18.33	18.33	-0.76%	78,106,150
Apr 22, 2026	18.20	18.57	17.88	18.47	18.47	1.26%	68,038,970
Apr 21, 2026	18.26	18.79	18.20	18.24	18.24	-	73,226,650
Apr 20, 2026	17.80	18.71	17.60	18.24	18.24	3.58%	102,863,300
Apr 17, 2026	17.41	17.65	17.32	17.61	17.61	0.11%	44,699,250
Apr 16, 2026	17.49	17.98	17.42	17.59	17.59	1.44%	66,446,660
Apr 15, 2026	17.57	17.68	17.29	17.34	17.34	-1.59%	52,133,930
Apr 14, 2026	17.50	17.79	17.40	17.62	17.62	0.28%	100,428,100
Apr 13, 2026	16.26	17.92	16.18	17.57	17.57	7.86%	146,997,000
Apr 10, 2026	16.15	16.49	16.11	16.29	16.29	1.69%	36,534,480
Apr 9, 2026	16.20	16.20	15.96	16.02	16.02	-2.32%	33,332,740
Apr 8, 2026	15.89	16.40	15.76	16.40	16.40	4.86%	54,829,810
Apr 7, 2026	15.59	15.74	15.49	15.64	15.64	0.19%	26,562,960
Apr 3, 2026	16.11	16.19	15.60	15.61	15.61	-3.70%	47,569,540
Apr 2, 2026	16.80	16.80	16.07	16.21	16.21	-2.88%	51,730,260
Apr 1, 2026	16.70	16.86	16.48	16.69	16.69	1.03%	36,289,440
Mar 31, 2026	16.72	16.85	16.48	16.52	16.52	-1.37%	33,302,670
Mar 30, 2026	16.75	17.05	16.46	16.75	16.75	-1.35%	39,026,220
Mar 27, 2026	16.49	17.15	16.46	16.98	16.98	1.31%	46,224,599
Mar 26, 2026	17.40	17.40	16.71	16.76	16.76	-3.95%	65,064,110
Mar 25, 2026	17.30	17.59	17.21	17.45	17.45	0.17%	51,355,430
Mar 24, 2026	18.07	18.26	17.02	17.42	17.42	-2.90%	90,310,930
Mar 23, 2026	18.30	18.64	17.93	17.94	17.94	-2.82%	79,911,140
Mar 20, 2026	18.11	18.99	18.03	18.46	18.46	1.99%	87,184,510
Mar 19, 2026	18.01	18.36	18.00	18.10	18.10	-1.36%	51,643,760
Mar 18, 2026	18.35	18.58	18.12	18.35	18.35	-0.49%	50,134,411
Mar 17, 2026	18.80	19.27	18.36	18.44	18.44	-1.86%	76,600,280
Mar 16, 2026	19.33	19.43	18.70	18.79	18.79	-2.74%	78,191,050
Mar 13, 2026	19.50	19.74	19.10	19.32	19.32	-1.18%	111,005,900
Mar 12, 2026	18.63	19.87	18.00	19.55	19.55	4.99%	187,955,700
Mar 11, 2026	18.73	19.15	18.43	18.62	18.62	2.53%	162,512,300
Feb 24, 2026	18.23	18.36	18.07	18.16	18.16	0.83%	39,867,050
Feb 13, 2026	18.33	18.36	18.00	18.01	18.01	-2.23%	54,526,790
Feb 12, 2026	18.67	18.73	18.41	18.42	18.42	-1.34%	37,580,040
Feb 11, 2026	18.75	18.96	18.64	18.67	18.67	-0.95%	33,688,030
Feb 10, 2026	18.92	19.18	18.79	18.85	18.85	-1.21%	49,363,880
Feb 9, 2026	18.80	19.49	18.79	19.08	19.08	2.75%	97,431,030
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