Skip to main content
logo
Tongfu Microelectronics Co.,Ltd (SHE:002156)
China flag China · Delayed Price · Currency is CNY
31.52
-0.69 (-2.14%)
Sep 8, 2025, 11:44 AM CST

SHE:002156 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202531.3232.5030.2632.2132.211.23%172,995,902
Sep 4, 202534.6534.8831.8231.8231.82-10.01%205,140,415
Sep 3, 202533.9037.1333.2535.3635.363.57%258,865,047
Sep 2, 202533.9936.2833.9734.1434.14-2.12%259,145,066
Sep 1, 202535.4436.0033.5834.8834.885.41%327,152,970
Aug 29, 202531.7333.0931.5833.0933.0910.01%177,962,237
Aug 28, 202529.4830.0929.1630.0830.081.97%86,794,619
Aug 27, 202529.9130.8629.4029.5029.50-1.30%121,072,874
Aug 26, 202529.7930.4829.5529.8929.89-0.43%80,242,454
Aug 25, 202530.5731.0629.6430.0230.02-0.69%126,623,901
Aug 22, 202528.8730.4828.8730.2330.234.71%140,909,517
Aug 21, 202529.2929.9428.8028.8728.87-1.47%66,374,034
Aug 20, 202528.5929.5628.3229.3029.301.74%76,574,137
Aug 19, 202529.5429.5428.7928.8028.80-2.54%77,045,199
Aug 18, 202528.9729.6628.5629.5529.553.11%101,556,896
Aug 15, 202528.4128.8128.2528.6628.660.39%63,319,840
Aug 14, 202528.9429.5028.0028.5528.55-0.14%107,966,929
Aug 13, 202528.4628.6728.2428.5928.59-0.38%59,537,760
Aug 12, 202527.4028.9527.1328.7028.704.55%107,460,238
Aug 11, 202526.8227.7926.8127.4527.452.43%44,498,167
Aug 8, 202527.3827.3826.7926.8026.80-2.72%40,139,852
Aug 7, 202527.4827.8727.3327.5527.55-0.65%48,906,554
Aug 6, 202527.0027.8826.7427.7327.731.84%50,460,521
Aug 5, 202527.1027.2426.8827.2327.230.44%30,016,144
Aug 4, 202526.8227.2426.8027.1127.11-0.07%30,041,579
Aug 1, 202527.8828.1127.0327.1327.13-3.52%61,425,735
Jul 31, 202527.8128.5027.7028.1228.120.86%91,686,864
Jul 30, 202527.8628.1227.3127.8827.880.11%58,950,974
Jul 29, 202527.3528.1027.3027.8527.851.27%71,310,082
Jul 28, 202526.7028.2026.7027.5027.503.50%97,899,608
Jul 25, 202526.4826.6426.1326.5726.570.72%38,163,073
Jul 24, 202525.8626.4625.8626.3826.381.93%45,129,811
Jul 23, 202525.9026.1625.7925.8825.88-0.46%27,834,273
Jul 22, 202525.8026.1425.7326.0026.000.62%29,180,096
Jul 21, 202525.8325.9825.6825.8425.84-0.46%23,499,558
Jul 18, 202526.0526.2525.8425.9625.96-0.35%26,932,956
Jul 17, 202525.6126.0525.4426.0526.050.54%39,158,676
Jul 16, 202525.7726.6625.7625.9125.911.17%61,571,523
Jul 15, 202525.7325.8725.3825.6125.61-0.58%25,891,890
Jul 14, 202525.4725.9725.2825.7625.761.10%34,832,200
Jul 11, 202524.9525.7624.7625.4825.482.29%40,667,078
Jul 10, 202524.8625.0224.8024.9124.91-0.20%17,998,900
Jul 9, 202525.1825.2824.8624.9624.96-1.07%20,688,232
Jul 8, 202525.0525.3425.0025.2325.231.24%22,389,390
Jul 7, 202525.0125.1924.8124.9224.92-0.68%16,710,143
Jul 4, 202525.3925.5325.0025.0925.09-1.18%26,159,767
Jul 3, 202525.2025.4825.1425.3925.390.40%23,360,135
Jul 2, 202525.7225.7325.1525.2925.29-2.36%35,837,408
Jul 1, 202525.5126.5025.3325.9025.901.09%56,965,163
Jun 30, 202525.5325.9425.3925.6225.621.03%47,381,371