Tongyu Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	49.60	49.99	47.47	48.58	-	-1.58%	19,070,778
May 20, 2026	48.40	50.13	47.79	49.36	49.36	2.13%	43,966,730
May 19, 2026	50.36	50.85	47.50	48.33	48.33	-3.86%	40,146,320
May 18, 2026	49.60	53.21	49.02	50.27	50.27	3.93%	56,558,720
May 15, 2026	49.90	50.10	47.69	48.37	48.37	-1.45%	41,348,690
May 14, 2026	52.90	54.00	49.04	49.08	49.08	-6.60%	56,455,590
May 13, 2026	51.66	54.20	51.06	52.55	52.55	0.94%	57,211,380
May 12, 2026	52.70	53.96	51.13	52.06	52.06	-1.79%	48,653,550
May 11, 2026	52.20	54.40	50.35	53.01	53.01	3.58%	71,165,220
May 8, 2026	50.18	52.45	50.03	51.18	51.18	-0.52%	68,760,470
May 7, 2026	48.79	51.75	47.68	51.45	51.45	7.12%	73,905,630
May 6, 2026	44.13	48.03	44.01	48.03	48.03	10.01%	43,765,360
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%	101,456,700
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%	46,241,380
Mar 26, 2026	40.91	42.14	39.33	41.84	41.84	4.78%	61,801,180
Mar 25, 2026	40.14	40.73	39.40	39.93	39.93	3.05%	22,279,220
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%	16,747,780
Mar 16, 2026	40.32	40.80	39.72	40.77	40.77	1.14%	18,970,230
Mar 13, 2026	41.27	41.99	40.20	40.31	40.31	-3.75%	24,946,500
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