Tongyu Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	48.00	49.77	46.60	46.85	46.85	-2.80%	55,189,280
Jan 29, 2026	49.98	50.89	48.00	48.20	48.20	-4.93%	71,073,790
Jan 28, 2026	54.00	54.00	48.50	50.70	50.70	-3.80%	94,957,040
Jan 27, 2026	50.50	55.54	50.50	52.70	52.70	-4.62%	95,783,360
Jan 26, 2026	53.50	57.35	50.81	55.25	55.25	5.90%	140,149,200
Jan 23, 2026	47.69	52.17	47.45	52.17	52.17	9.99%	64,786,470
Jan 22, 2026	45.79	47.86	44.70	47.43	47.43	4.70%	65,813,130
Jan 21, 2026	46.14	47.10	43.99	45.30	45.30	-1.82%	63,976,130
Jan 20, 2026	51.60	52.35	46.14	46.14	46.14	-10.01%	65,605,650
Jan 19, 2026	50.79	52.98	50.13	51.27	51.27	-0.85%	72,297,700
Jan 16, 2026	51.00	55.55	51.00	51.71	51.71	-8.75%	115,017,753
Jan 15, 2026	56.67	58.00	56.67	56.67	56.67	-10.00%	20,617,110
Jan 14, 2026	67.88	69.00	62.97	62.97	62.97	-10.00%	124,688,800
Jan 13, 2026	68.38	73.35	60.17	69.97	69.97	4.65%	171,268,400
Jan 12, 2026	66.86	66.86	66.86	66.86	66.86	10.00%	8,493,429
Jan 9, 2026	57.31	61.00	56.75	60.78	60.78	6.05%	132,095,300
Jan 8, 2026	55.01	57.31	53.51	57.31	57.31	10.00%	66,481,490
Jan 7, 2026	47.00	52.10	47.00	52.10	52.10	10.01%	107,817,153
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