Tongyu Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	43.11	49.47	43.09	47.36	47.36	3.38%	135,988,000
Jan 5, 2026	43.66	46.97	42.00	45.81	45.81	7.28%	154,936,200
Dec 31, 2025	39.72	43.67	39.02	42.70	42.70	7.56%	161,523,100
Dec 30, 2025	41.03	42.82	39.50	39.70	39.70	-6.54%	135,175,900
Dec 29, 2025	43.89	45.82	42.11	42.48	42.48	1.14%	149,087,800
Dec 26, 2025	39.53	42.00	37.01	42.00	42.00	10.01%	113,930,400
Dec 25, 2025	35.83	38.18	35.83	38.18	38.18	10.00%	114,507,103
Dec 24, 2025	30.88	35.35	30.33	34.71	34.71	6.31%	142,893,200
Dec 23, 2025	35.37	35.66	31.82	32.65	32.65	-7.64%	146,963,400
Dec 22, 2025	33.50	35.35	31.30	35.35	35.35	9.99%	147,855,231
Dec 19, 2025	34.09	35.20	31.50	32.14	32.14	-0.89%	122,845,000
Dec 18, 2025	32.23	34.11	32.03	32.43	32.43	2.34%	136,806,600
Dec 17, 2025	35.21	35.60	31.69	31.69	31.69	-10.00%	147,593,500
Dec 16, 2025	35.21	35.21	34.43	35.21	35.21	10.00%	50,294,750
Dec 15, 2025	30.50	32.01	30.50	32.01	32.01	10.00%	101,202,300
Dec 12, 2025	27.56	29.20	27.56	29.10	29.10	2.94%	94,328,650
Dec 11, 2025	29.72	29.80	28.00	28.27	28.27	-3.25%	87,509,170
Dec 10, 2025	30.00	31.50	29.03	29.22	29.22	-1.72%	107,448,100
Dec 9, 2025	32.42	33.00	29.51	29.73	29.73	-8.30%	151,819,200
Dec 8, 2025	31.00	32.42	30.18	32.42	32.42	10.01%	48,308,560
Dec 5, 2025	28.01	29.80	27.32	29.47	29.47	4.73%	138,688,500
Dec 4, 2025	27.57	30.50	27.06	28.14	28.14	0.32%	148,994,800
Dec 3, 2025	30.45	31.50	28.02	28.05	28.05	-2.54%	198,873,600
Dec 2, 2025	28.78	28.78	28.78	28.78	28.78	10.02%	5,059,007
Dec 1, 2025	26.16	26.16	26.16	26.16	26.16	10.01%	3,086,550
Nov 28, 2025	23.78	23.78	23.78	23.78	23.78	9.99%	7,318,822
Nov 27, 2025	19.86	21.62	19.52	21.62	21.62	10.03%	57,631,730
Nov 26, 2025	19.95	20.22	19.21	19.65	19.65	1.03%	55,424,703
Nov 25, 2025	18.32	19.99	18.32	19.45	19.45	7.04%	64,332,669
Nov 24, 2025	17.48	18.44	17.48	18.17	18.17	6.26%	29,264,010
Nov 21, 2025	17.74	17.94	17.03	17.10	17.10	-5.11%	19,030,402
Nov 20, 2025	17.88	18.47	17.30	18.02	18.02	2.80%	21,709,020
Nov 19, 2025	18.13	18.33	17.40	17.53	17.53	-3.84%	16,255,930
Nov 18, 2025	18.65	18.70	18.11	18.23	18.23	-2.98%	15,326,100
Nov 17, 2025	18.55	18.86	18.13	18.79	18.79	0.59%	22,830,230
Nov 14, 2025	19.18	19.20	18.39	18.68	18.68	-2.40%	19,683,660
Nov 13, 2025	19.19	19.98	18.90	19.14	19.14	-0.88%	30,089,580
Nov 12, 2025	20.00	20.00	18.66	19.31	19.31	-3.83%	35,750,850
Nov 11, 2025	20.80	21.08	19.96	20.08	20.08	-2.33%	28,089,830
Nov 10, 2025	20.80	21.28	20.40	20.56	20.56	1.18%	39,532,240
Nov 7, 2025	19.11	20.81	18.60	20.32	20.32	5.28%	45,383,590
Nov 6, 2025	19.35	19.43	18.90	19.30	19.30	-0.26%	22,661,050
Nov 5, 2025	18.80	19.59	18.68	19.35	19.35	1.68%	24,714,720
Nov 4, 2025	19.24	19.36	18.85	19.03	19.03	-1.04%	14,061,650
Nov 3, 2025	18.68	19.70	18.27	19.23	19.23	3.44%	28,262,400
Oct 31, 2025	18.90	18.91	18.30	18.59	18.59	-2.05%	19,864,650
Oct 30, 2025	18.70	19.25	18.35	18.98	18.98	-2.16%	26,852,760
Oct 29, 2025	19.14	19.92	18.97	19.40	19.40	1.36%	28,595,550
Oct 28, 2025	19.25	19.50	19.00	19.14	19.14	-0.98%	18,834,270
Oct 27, 2025	19.68	19.99	19.29	19.33	19.33	1.42%	33,715,210