Tongyu Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	42.61	44.08	41.90	43.66	43.66	2.49%	33,243,340
Apr 29, 2026	42.01	43.16	42.00	42.60	42.60	0.78%	24,124,370
Apr 28, 2026	44.65	44.89	41.69	42.27	42.27	-6.17%	41,487,140
Apr 27, 2026	45.60	46.78	45.02	45.05	45.05	-1.25%	35,121,470
Apr 24, 2026	48.50	48.67	45.00	45.62	45.62	-7.09%	49,812,480
Apr 23, 2026	51.61	52.13	49.09	49.10	49.10	-5.81%	47,157,700
Apr 22, 2026	50.19	52.85	49.01	52.13	52.13	1.86%	54,005,970
Apr 21, 2026	52.33	53.75	50.60	51.18	51.18	-3.21%	57,104,640
Apr 20, 2026	50.36	55.00	50.20	52.88	52.88	3.65%	78,504,890
Apr 17, 2026	48.52	53.06	48.40	51.02	51.02	3.32%	77,837,230
Apr 16, 2026	47.49	50.00	46.56	49.38	49.38	4.75%	66,690,020
Apr 15, 2026	47.55	49.49	46.56	47.14	47.14	-1.83%	65,695,200
Apr 14, 2026	45.55	49.01	43.90	48.02	48.02	6.22%	72,767,480
Apr 13, 2026	45.06	45.82	44.40	45.21	45.21	-0.70%	36,826,560
Apr 10, 2026	47.60	47.98	45.51	45.53	45.53	-3.88%	56,260,940
Apr 9, 2026	47.50	48.87	46.48	47.37	47.37	-3.46%	60,853,780
Apr 8, 2026	46.67	51.09	46.55	49.07	49.07	3.24%	89,033,660
Apr 7, 2026	44.58	48.72	44.53	47.53	47.53	4.83%	101,456,710
Apr 3, 2026	42.01	45.34	41.98	45.34	45.34	10.00%	63,330,110
Apr 2, 2026	42.81	43.84	40.93	41.22	41.22	-3.69%	35,079,440
Apr 1, 2026	44.60	44.94	42.00	42.80	42.80	-3.93%	53,874,610
Mar 31, 2026	42.70	46.72	42.61	44.55	44.55	4.41%	78,225,190
Mar 30, 2026	39.32	43.20	39.32	42.67	42.67	5.10%	55,872,130
Mar 27, 2026	40.12	41.00	38.80	40.60	40.60	-2.96%	46,241,383
Mar 26, 2026	40.91	42.14	39.33	41.84	41.84	4.78%	61,801,183
Mar 25, 2026	40.14	40.73	39.40	39.93	39.93	3.05%	22,279,226
Mar 24, 2026	39.20	39.30	37.40	38.75	38.75	0.75%	22,512,900
Mar 23, 2026	39.20	40.84	38.13	38.46	38.46	-3.37%	25,675,230
Mar 20, 2026	41.60	41.70	39.75	39.80	39.80	-3.12%	21,318,540
Mar 19, 2026	40.50	42.06	40.50	41.08	41.08	-1.42%	27,290,380
Mar 18, 2026	39.65	41.92	39.27	41.67	41.67	6.11%	32,592,260
Mar 17, 2026	41.10	41.49	39.20	39.27	39.27	-3.68%	16,747,787
Mar 16, 2026	40.32	40.80	39.72	40.77	40.77	1.14%	18,970,239
Mar 13, 2026	41.27	41.99	40.20	40.31	40.31	-3.75%	24,946,505
Mar 12, 2026	43.00	43.16	41.20	41.88	41.88	-2.79%	26,425,340
Mar 11, 2026	44.12	44.48	42.98	43.08	43.08	-1.28%	25,221,490
Mar 10, 2026	43.88	44.50	43.13	43.64	43.64	1.46%	26,068,190
Mar 9, 2026	42.43	43.38	41.42	43.01	43.01	-2.03%	29,395,620
Mar 6, 2026	43.30	44.86	42.88	43.90	43.90	-	25,382,380
Mar 5, 2026	44.38	44.50	42.87	43.90	43.90	1.32%	28,526,470
Mar 4, 2026	42.62	44.78	42.62	43.33	43.33	-2.65%	28,249,036
Mar 3, 2026	48.75	48.87	44.51	44.51	44.51	-9.99%	46,519,349
Mar 2, 2026	47.09	50.35	47.05	49.45	49.45	3.11%	55,150,740
Feb 27, 2026	46.70	48.92	46.31	47.96	47.96	1.67%	43,924,910
Feb 26, 2026	46.38	48.00	45.30	47.17	47.17	0.15%	44,297,760
Feb 25, 2026	45.22	47.33	44.71	47.10	47.10	4.16%	50,728,030
Feb 24, 2026	45.60	46.27	44.90	45.22	45.22	-	28,946,770
Feb 13, 2026	46.20	46.30	44.68	45.22	45.22	-1.27%	31,956,170
Feb 12, 2026	46.31	47.17	45.28	45.80	45.80	-1.10%	40,674,710
Feb 11, 2026	47.91	48.42	46.20	46.31	46.31	-3.40%	42,246,241