Skip to main content
logo
Tongyu Communication Inc. (SHE:002792)
China flag China · Delayed Price · Currency is CNY
16.23
+0.40 (2.53%)
Sep 5, 2025, 2:45 PM CST

Tongyu Communication Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202515.9916.2815.7616.2316.232.53%15,700,682
Sep 4, 202516.5616.9515.4615.8315.83-4.41%24,902,374
Sep 3, 202516.9917.0816.5316.5616.56-1.95%20,998,968
Sep 2, 202518.1418.2416.7316.8916.89-6.99%43,990,958
Sep 1, 202518.0218.4517.8518.1618.16-0.60%43,221,917
Aug 29, 202518.0518.6017.4318.2718.27-3.08%72,061,017
Aug 28, 202519.2319.5018.6018.8518.856.32%98,084,886
Aug 27, 202518.3618.6217.6017.7317.73-4.32%31,864,283
Aug 26, 202518.7918.8618.3518.5318.53-1.44%41,858,312
Aug 25, 202518.1519.0017.9518.8018.803.52%61,817,823
Aug 22, 202518.5018.5617.9018.1618.16-0.49%36,953,007
Aug 21, 202519.0419.1318.1818.2518.25-5.39%75,197,281
Aug 20, 202518.3019.2918.0219.2919.299.98%85,360,163
Aug 19, 202517.2017.8516.9517.5417.542.15%34,000,800
Aug 18, 202517.2017.4617.0817.1717.17-0.58%31,850,685
Aug 15, 202517.1417.7217.0617.2717.270.82%28,799,175
Aug 14, 202517.8517.9517.0917.1317.13-4.03%31,443,840
Aug 13, 202517.6118.2217.3417.8517.850.68%38,833,518
Aug 12, 202518.0018.2517.6217.7317.73-2.80%38,006,448
Aug 11, 202518.0218.5617.9518.2418.241.90%70,409,560
Aug 8, 202517.1418.7717.0617.9017.904.92%94,191,430
Aug 7, 202516.8817.6716.6417.0617.063.58%44,134,673
Aug 6, 202516.4616.5616.2816.4716.470.43%14,748,996
Aug 5, 202516.1616.4716.1316.4016.401.74%18,056,484
Aug 4, 202515.9716.1815.8216.1216.120.94%10,797,117
Aug 1, 202515.8816.1815.8115.9715.970.31%13,814,440
Jul 31, 202516.0516.5815.8715.9215.92-1.24%24,433,746
Jul 30, 202516.4116.4315.8916.1216.12-0.80%16,409,039
Jul 29, 202516.1016.2615.9216.2516.250.31%14,344,455
Jul 28, 202515.7516.2515.7016.2016.202.86%23,458,136
Jul 25, 202515.7215.9015.5915.7515.750.32%11,671,568
Jul 24, 202515.6715.7515.5515.7015.700.26%13,674,520
Jul 23, 202515.6715.7615.5115.6615.66-0.51%9,537,385
Jul 22, 202515.7816.0615.6115.7415.74-0.69%15,293,005
Jul 21, 202515.9715.9715.6715.8515.85-0.81%17,602,478
Jul 18, 202516.0016.2615.7715.9815.980.50%25,176,707
Jul 17, 202515.5016.0215.5015.9015.901.99%24,884,254
Jul 16, 202515.5015.8515.5015.5915.59-0.32%19,350,770
Jul 15, 202515.2315.9915.2315.6415.642.56%33,794,647
Jul 14, 202515.1715.2815.0715.2515.250.07%9,598,806
Jul 11, 202515.4015.5015.2015.2415.24-1.36%12,138,533
Jul 10, 202515.8915.9615.3815.4515.45-0.52%22,615,531
Jul 9, 202514.7815.7714.7515.5315.534.79%35,685,395
Jul 8, 202514.5114.9814.0114.8214.82-0.74%30,225,990
Jul 7, 202515.0815.0814.7714.9314.93-1.06%7,935,437
Jul 4, 202515.3015.6215.0515.0915.09-2.01%9,894,558
Jul 3, 202515.0815.5515.0815.4015.401.45%11,728,996
Jul 2, 202515.3615.3615.0415.1815.18-1.30%8,971,230
Jul 1, 202515.4815.4815.2315.3815.38-0.71%10,150,560
Jun 30, 202515.4015.6215.3615.4915.490.52%14,392,558