Tongwei Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	11.02	11.40	10.97	11.29	-	2.17%	29,322,600
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%	43,156,890
Sep 7, 2026	11.36	11.69	11.33	11.67	11.67	2.46%	34,208,630
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	-	29,920,870
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%	45,863,390
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%	51,861,800
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%	55,237,090
Aug 13, 2026	13.40	13.45	12.86	12.89	12.89	-4.45%	104,058,800
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%	70,986,320
Aug 10, 2026	12.88	13.00	12.65	12.71	12.71	-2.83%	90,407,726
Aug 7, 2026	12.92	13.40	12.65	13.08	13.08	6.26%	151,996,191
Aug 6, 2026	12.60	12.76	12.12	12.31	12.31	-3.75%	85,326,270
Aug 5, 2026	12.82	12.98	12.45	12.79	12.79	-0.39%	78,755,150
Aug 4, 2026	12.97	13.00	12.68	12.84	12.84	-0.08%	106,326,458
Aug 3, 2026	11.90	12.85	11.90	12.85	12.85	10.02%	124,565,816
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