Tongwei Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.56	11.79	11.52	11.68	11.68	-0.09%	47,754,105
Jul 30, 2026	11.42	12.19	11.41	11.69	11.69	1.30%	74,891,774
Jul 29, 2026	11.15	11.64	11.13	11.54	11.54	3.13%	64,975,940
Jul 28, 2026	11.05	11.31	11.01	11.19	11.19	0.18%	33,362,500
Jul 27, 2026	11.15	11.24	11.08	11.17	11.17	0.27%	43,135,160
Jul 24, 2026	11.50	11.62	11.12	11.14	11.14	-3.97%	41,189,984
Jul 23, 2026	11.00	11.64	10.98	11.60	11.60	4.60%	70,702,543
Jul 22, 2026	10.66	11.14	10.56	11.09	11.09	3.45%	69,774,621
Jul 21, 2026	10.61	10.74	10.52	10.72	10.72	1.13%	54,148,245
Jul 20, 2026	10.44	10.67	10.32	10.60	10.60	1.15%	51,460,260
Jul 17, 2026	10.72	10.85	10.42	10.48	10.48	-2.24%	54,648,206
Jul 16, 2026	10.75	10.92	10.61	10.72	10.72	-0.74%	38,966,425
Jul 15, 2026	10.56	11.00	10.51	10.80	10.80	1.12%	54,881,940
Jul 14, 2026	10.71	10.78	10.52	10.68	10.68	-	41,176,680
Jul 13, 2026	11.31	11.33	10.67	10.68	10.68	-5.99%	63,491,105
Jul 10, 2026	11.19	11.68	11.11	11.36	11.36	2.43%	75,258,713
Jul 9, 2026	11.12	11.20	10.85	11.09	11.09	-0.27%	51,160,383
Jul 8, 2026	11.50	11.61	11.11	11.12	11.12	-2.88%	48,113,044
Jul 7, 2026	11.66	11.74	11.41	11.45	11.45	-1.63%	44,588,907
Jul 6, 2026	11.80	12.02	11.61	11.64	11.64	-1.36%	56,446,413
Jul 3, 2026	12.10	12.17	11.69	11.80	11.80	-2.40%	65,789,821
Jul 2, 2026	12.38	12.59	12.06	12.09	12.09	-3.59%	63,150,559
Jul 1, 2026	12.08	12.77	11.84	12.54	12.54	3.55%	85,744,466
Jun 30, 2026	11.89	12.31	11.89	12.11	12.11	0.67%	55,174,106
Jun 29, 2026	11.96	12.16	11.65	12.03	12.03	0.59%	65,491,807
Jun 26, 2026	12.24	12.77	11.95	11.96	11.96	-2.37%	84,241,081
Jun 25, 2026	12.19	12.48	12.07	12.25	12.25	0.08%	58,444,910
Jun 24, 2026	12.35	12.42	12.03	12.24	12.24	-0.97%	53,442,850
Jun 23, 2026	12.95	13.10	12.35	12.36	12.36	-4.92%	61,273,000
Jun 22, 2026	12.80	13.04	12.40	13.00	13.00	1.17%	80,523,860
Jun 18, 2026	13.17	13.18	12.82	12.85	12.85	-2.50%	50,334,160
Jun 17, 2026	13.45	13.53	13.12	13.18	13.18	-2.44%	48,849,400
Jun 16, 2026	13.36	13.74	13.31	13.51	13.51	-0.44%	51,814,290
Jun 15, 2026	13.58	13.69	13.42	13.57	13.57	-0.95%	53,743,810
Jun 12, 2026	14.20	14.32	13.70	13.70	13.70	-3.52%	91,921,660
Jun 11, 2026	13.60	14.33	13.50	14.20	14.20	1.65%	101,906,300
Jun 10, 2026	13.00	14.16	12.69	13.97	13.97	6.07%	77,968,850
Jun 9, 2026	13.05	13.19	12.69	13.17	13.17	2.17%	46,453,834
Jun 8, 2026	13.31	13.48	12.81	12.89	12.89	-5.22%	53,767,425
Jun 5, 2026	13.82	13.92	13.50	13.60	13.60	-2.09%	45,916,670
Jun 4, 2026	13.90	14.16	13.77	13.89	13.89	-0.64%	45,222,860
Jun 3, 2026	14.09	14.24	13.94	13.98	13.98	-0.92%	38,328,810
Jun 2, 2026	14.58	14.60	13.96	14.11	14.11	-2.89%	50,409,120
Jun 1, 2026	14.60	14.88	14.50	14.53	14.53	-1.62%	40,342,010
May 29, 2026	15.14	15.23	14.76	14.77	14.77	-2.38%	51,798,810
May 28, 2026	15.29	15.30	14.85	15.13	15.13	-1.30%	47,786,820
May 27, 2026	15.27	15.87	15.16	15.33	15.33	0.20%	62,344,460
May 26, 2026	15.48	15.58	15.14	15.30	15.30	-1.92%	46,336,610
May 25, 2026	15.86	15.86	15.44	15.60	15.60	-3.11%	54,988,560
May 22, 2026	15.65	16.10	15.42	16.10	16.10	3.27%	50,473,560