Skip to main content
logo
Tongwei Co.,Ltd (SHA:600438)
China flag China · Delayed Price · Currency is CNY
15.33
+0.03 (0.20%)
May 27, 2026, 3:00 PM CST

Tongwei Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202615.2715.8715.2515.66-2.35%23,605,332
May 26, 202615.4815.5815.1415.3015.30-1.92%46,336,610
May 25, 202615.8615.8615.4415.6015.60-3.11%54,988,560
May 22, 202615.6516.1015.4216.1016.103.27%50,473,560
May 21, 202616.2516.4415.5715.5915.59-3.47%52,994,270
May 20, 202616.0216.4715.8316.1516.150.25%54,038,690
May 19, 202616.0816.1815.8116.1116.110.25%45,061,740
May 18, 202616.1016.2215.9116.0716.07-1.11%43,988,500
May 15, 202616.8316.9016.1016.2516.25-4.07%86,166,540
May 14, 202617.3017.8416.9116.9416.94-1.57%87,390,240
May 13, 202616.8617.2816.8217.2117.211.29%54,257,460
May 12, 202617.2217.4016.7016.9916.99-1.34%72,911,710
May 11, 202617.1217.4517.1117.2217.22-63,156,530
May 8, 202617.4617.4617.0617.2217.22-1.54%61,125,570
May 7, 202617.5917.8817.3917.4917.490.75%83,390,080
May 6, 202617.3717.5217.1917.3617.36-0.06%56,652,580
Apr 30, 202617.1017.7217.1017.3717.370.23%59,071,210
Apr 29, 202617.0117.4616.8117.3317.330.58%53,082,880
Apr 28, 202617.5517.7217.1317.2317.23-2.21%48,414,820
Apr 27, 202617.6417.9017.5217.6217.62-1.29%47,139,320
Apr 24, 202618.1018.2417.7917.8517.85-2.62%61,548,690
Apr 23, 202618.6118.8318.0918.3318.33-0.76%78,106,150
Apr 22, 202618.2018.5717.8818.4718.471.26%68,038,970
Apr 21, 202618.2618.7918.2018.2418.24-73,226,650
Apr 20, 202617.8018.7117.6018.2418.243.58%102,863,300
Apr 17, 202617.4117.6517.3217.6117.610.11%44,699,250
Apr 16, 202617.4917.9817.4217.5917.591.44%66,446,660
Apr 15, 202617.5717.6817.2917.3417.34-1.59%52,133,930
Apr 14, 202617.5017.7917.4017.6217.620.28%100,428,100
Apr 13, 202616.2617.9216.1817.5717.577.86%146,997,000
Apr 10, 202616.1516.4916.1116.2916.291.69%36,534,480
Apr 9, 202616.2016.2015.9616.0216.02-2.32%33,332,740
Apr 8, 202615.8916.4015.7616.4016.404.86%54,829,810
Apr 7, 202615.5915.7415.4915.6415.640.19%26,562,960
Apr 3, 202616.1116.1915.6015.6115.61-3.70%47,569,540
Apr 2, 202616.8016.8016.0716.2116.21-2.88%51,730,260
Apr 1, 202616.7016.8616.4816.6916.691.03%36,289,440
Mar 31, 202616.7216.8516.4816.5216.52-1.37%33,302,670
Mar 30, 202616.7517.0516.4616.7516.75-1.35%39,026,220
Mar 27, 202616.4917.1516.4616.9816.981.31%46,224,590
Mar 26, 202617.4017.4016.7116.7616.76-3.95%65,064,110
Mar 25, 202617.3017.5917.2117.4517.450.17%51,355,430
Mar 24, 202618.0718.2617.0217.4217.42-2.90%90,310,930
Mar 23, 202618.3018.6417.9317.9417.94-2.82%79,911,140
Mar 20, 202618.1118.9918.0318.4618.461.99%87,184,510
Mar 19, 202618.0118.3618.0018.1018.10-1.36%51,643,760
Mar 18, 202618.3518.5818.1218.3518.35-0.49%50,134,410
Mar 17, 202618.8019.2718.3618.4418.44-1.86%76,600,280
Mar 16, 202619.3319.4318.7018.7918.79-2.74%78,191,050
Mar 13, 202619.5019.7419.1019.3219.32-1.18%111,005,900