Tongwei Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	11.35	11.61	11.35	11.58	11.58	1.14%	34,566,785
Oct 23, 2026	11.04	11.45	10.85	11.45	11.45	2.69%	48,417,515
Oct 22, 2026	11.26	11.39	11.12	11.15	11.15	-0.89%	30,596,106
Oct 21, 2026	11.17	11.33	11.14	11.25	11.25	-	23,314,414
Oct 20, 2026	11.52	11.59	11.12	11.25	11.25	-2.60%	40,356,195
Oct 19, 2026	11.28	11.82	11.25	11.55	11.55	1.94%	43,629,890
Oct 16, 2026	11.18	11.58	11.18	11.33	11.33	2.07%	49,423,242
Oct 15, 2026	11.12	11.26	10.87	11.10	11.10	-2.46%	51,488,640
Oct 14, 2026	11.68	11.70	11.35	11.38	11.38	-1.73%	38,322,568
Oct 13, 2026	11.30	11.82	11.25	11.58	11.58	1.31%	72,678,280
Oct 12, 2026	11.54	11.73	11.41	11.43	11.43	-1.89%	33,278,800
Oct 9, 2026	11.43	11.73	11.18	11.65	11.65	1.84%	48,923,248
Oct 8, 2026	11.40	11.79	11.33	11.44	11.44	-0.69%	41,806,146
Sep 30, 2026	11.09	11.77	11.04	11.52	11.52	4.07%	55,769,412
Sep 29, 2026	11.18	11.23	11.00	11.07	11.07	0.09%	25,604,751
Sep 28, 2026	11.14	11.45	11.01	11.06	11.06	-0.54%	29,142,363
Sep 24, 2026	11.54	11.57	11.11	11.12	11.12	-3.97%	29,123,973
Sep 23, 2026	11.72	11.82	11.55	11.58	11.58	-1.19%	25,572,024
Sep 22, 2026	11.60	11.84	11.60	11.72	11.72	1.12%	33,529,530
Sep 21, 2026	11.32	11.61	11.30	11.59	11.59	2.11%	27,284,369
Sep 18, 2026	11.19	11.38	11.14	11.35	11.35	2.34%	29,161,517
Sep 17, 2026	11.14	11.21	11.05	11.09	11.09	-1.07%	18,445,948
Sep 16, 2026	11.14	11.29	10.97	11.21	11.21	0.54%	18,642,885
Sep 15, 2026	11.24	11.37	11.12	11.15	11.15	-1.06%	21,630,100
Sep 14, 2026	11.02	11.40	10.97	11.27	11.27	1.99%	31,070,060
Sep 11, 2026	11.43	11.45	10.98	11.05	11.05	-3.91%	38,892,869
Sep 10, 2026	11.65	11.70	11.49	11.50	11.50	-1.79%	22,210,217
Sep 9, 2026	11.87	12.11	11.67	11.71	11.71	-1.26%	30,949,633
Sep 8, 2026	11.64	11.97	11.63	11.86	11.86	1.63%	43,156,891
Sep 7, 2026	11.36	11.69	11.33	11.67	11.67	2.46%	34,208,632
Sep 4, 2026	11.34	11.58	11.32	11.39	11.39	0.98%	35,196,493
Sep 3, 2026	11.42	11.49	11.23	11.28	11.28	-0.70%	21,152,489
Sep 2, 2026	11.73	11.79	11.35	11.36	11.36	-3.89%	38,831,519
Sep 1, 2026	11.58	11.93	11.50	11.82	11.82	1.98%	39,646,827
Aug 31, 2026	11.75	11.84	11.45	11.59	11.59	-3.09%	43,236,945
Aug 28, 2026	11.84	12.03	11.82	11.96	11.96	0.50%	33,614,772
Aug 27, 2026	11.95	11.96	11.69	11.90	11.90	-0.92%	35,336,066
Aug 26, 2026	12.00	12.19	12.00	12.01	12.01	-	29,920,877
Aug 25, 2026	12.04	12.12	11.90	12.01	12.01	-0.91%	29,390,837
Aug 24, 2026	12.26	12.55	11.99	12.12	12.12	-2.49%	41,750,087
Aug 21, 2026	12.30	12.63	12.26	12.43	12.43	0.89%	45,863,393
Aug 20, 2026	12.32	12.45	12.24	12.32	12.32	0.16%	30,126,924
Aug 19, 2026	12.61	12.69	12.27	12.30	12.30	-3.76%	48,981,707
Aug 18, 2026	12.80	12.99	12.66	12.78	12.78	-1.01%	51,861,804
Aug 17, 2026	13.10	13.26	12.86	12.91	12.91	0.86%	63,727,142
Aug 14, 2026	12.83	13.00	12.67	12.80	12.80	-0.70%	55,237,095
Aug 13, 2026	13.40	13.45	12.86	12.89	12.89	-4.45%	104,058,841
Aug 12, 2026	12.74	13.65	12.70	13.49	13.49	5.06%	130,508,665
Aug 11, 2026	12.60	13.05	12.50	12.84	12.84	1.02%	70,986,326
Aug 10, 2026	12.88	13.00	12.65	12.71	12.71	-2.83%	90,407,726