Tongyu Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	28.19	28.19	25.67	26.28	26.28	3.34%	20,153,711
Oct 15, 2026	25.67	26.10	25.30	25.43	25.43	-3.97%	11,895,541
Oct 14, 2026	27.01	27.25	26.48	26.48	26.48	-3.50%	11,016,185
Oct 13, 2026	25.40	27.50	24.88	27.44	27.44	4.29%	20,775,848
Oct 12, 2026	27.16	28.40	26.30	26.31	26.31	-3.98%	16,085,211
Oct 9, 2026	28.19	28.54	26.03	27.40	27.40	-4.99%	23,232,459
Oct 8, 2026	29.51	30.63	28.55	28.84	28.84	0.07%	22,274,342
Sep 30, 2026	30.51	30.59	28.80	28.82	28.82	-4.79%	16,991,110
Sep 29, 2026	30.59	31.45	30.03	30.27	30.27	-0.43%	15,948,190
Sep 28, 2026	32.71	32.73	30.17	30.40	30.40	-8.02%	21,080,469
Sep 24, 2026	33.35	33.96	32.94	33.05	33.05	-0.90%	23,269,164
Sep 23, 2026	35.38	35.38	33.30	33.35	33.35	-4.63%	32,835,724
Sep 22, 2026	36.10	36.16	34.50	34.97	34.97	1.24%	65,667,860
Sep 21, 2026	32.51	34.54	32.36	34.54	34.54	10.00%	68,864,129
Sep 18, 2026	31.45	31.58	31.01	31.40	31.40	0.71%	22,537,145
Sep 17, 2026	30.48	31.80	30.48	31.18	31.18	1.70%	27,765,561
Sep 16, 2026	29.46	30.78	29.30	30.66	30.66	4.07%	25,597,112
Sep 15, 2026	29.55	30.03	29.17	29.46	29.46	-1.14%	15,211,950
Sep 14, 2026	29.48	30.08	28.88	29.80	29.80	-1.06%	21,844,312
Sep 11, 2026	29.82	31.50	29.44	30.12	30.12	-0.76%	32,943,350
Sep 10, 2026	30.00	30.98	29.86	30.35	30.35	-1.24%	25,688,902
Sep 9, 2026	31.20	31.94	30.48	30.73	30.73	-2.88%	45,889,703
Sep 8, 2026	30.07	33.07	30.07	31.64	31.64	5.26%	56,950,212
Sep 7, 2026	30.05	30.49	29.76	30.06	30.06	-1.25%	21,120,910
Sep 4, 2026	29.55	30.95	29.30	30.44	30.44	3.82%	31,578,783
Sep 3, 2026	30.07	30.20	29.20	29.32	29.32	-2.10%	12,711,793
Sep 2, 2026	29.76	30.45	29.68	29.95	29.95	-0.73%	10,900,576
Sep 1, 2026	31.09	31.10	29.83	30.17	30.17	-2.93%	16,197,424
Aug 31, 2026	30.40	31.50	30.20	31.08	31.08	0.48%	15,674,680
Aug 28, 2026	31.32	31.80	30.80	30.93	30.93	-0.90%	17,550,283
Aug 27, 2026	30.71	31.26	30.31	31.21	31.21	2.50%	21,685,601
Aug 26, 2026	31.19	31.25	29.92	30.45	30.45	-2.25%	19,823,670
Aug 25, 2026	29.67	31.49	29.50	31.15	31.15	2.81%	25,020,389
Aug 24, 2026	31.30	31.79	29.62	30.30	30.30	-4.08%	28,014,800
Aug 21, 2026	31.30	32.09	30.83	31.59	31.59	-0.44%	25,084,880
Aug 20, 2026	31.80	32.50	30.30	31.73	31.73	1.24%	41,427,886
Aug 19, 2026	35.19	35.51	31.34	31.34	31.34	-9.99%	51,113,382
Aug 18, 2026	35.84	36.40	34.51	34.82	34.82	-4.08%	45,563,385
Aug 17, 2026	36.00	36.79	35.19	36.30	36.30	-0.11%	54,806,996
Aug 14, 2026	37.86	39.54	35.16	36.34	36.34	-5.93%	79,302,830
Aug 13, 2026	38.00	40.52	36.10	38.63	38.63	4.10%	102,975,300
Aug 12, 2026	34.11	37.11	33.16	37.11	37.11	9.99%	91,866,148
Aug 11, 2026	33.80	35.13	32.32	33.74	33.74	-1.06%	67,457,406
Aug 10, 2026	36.54	36.63	33.66	34.10	34.10	-8.31%	91,765,801
Aug 7, 2026	37.19	37.19	37.19	37.19	37.19	10.00%	8,280,738
Aug 6, 2026	32.68	33.81	31.48	33.81	33.81	9.99%	23,453,540
Aug 5, 2026	30.68	31.63	29.81	30.74	30.74	6.92%	74,028,069
Aug 4, 2026	27.00	28.75	26.88	28.75	28.75	9.98%	18,303,810
Aug 3, 2026	23.65	26.14	23.56	26.14	26.14	10.02%	20,520,258
Jul 31, 2026	23.45	24.25	23.30	23.76	23.76	5.37%	17,520,770