Tongyu Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	40.97	40.97	35.72	36.55	-	-1.22%	10,786,002
Jun 10, 2026	39.21	39.63	35.85	37.00	37.00	-6.89%	28,980,620
Jun 9, 2026	40.97	41.37	38.20	39.74	39.74	-3.00%	29,157,304
Jun 8, 2026	40.40	42.99	39.79	40.97	40.97	-3.60%	32,242,149
Jun 5, 2026	41.00	43.23	40.34	42.50	42.50	6.92%	44,276,710
Jun 4, 2026	39.40	39.93	38.90	39.75	39.75	-0.67%	16,795,230
Jun 3, 2026	39.28	41.30	39.08	40.02	40.02	2.12%	30,056,190
Jun 2, 2026	39.20	39.70	37.56	39.19	39.19	-	26,442,970
Jun 1, 2026	40.70	41.19	39.10	39.19	39.19	-6.04%	28,385,380
May 29, 2026	45.51	45.80	41.71	41.71	41.71	-9.99%	35,942,220
May 28, 2026	44.68	46.50	43.72	46.34	46.34	1.91%	25,615,050
May 27, 2026	47.02	47.80	44.32	45.47	45.47	-1.56%	30,541,340
May 26, 2026	47.50	49.40	45.87	46.19	46.19	-4.57%	34,728,040
May 25, 2026	48.29	49.00	46.50	48.40	48.40	2.30%	36,534,030
May 22, 2026	46.70	47.55	45.50	47.31	47.31	1.55%	25,653,690
May 21, 2026	49.94	49.99	46.00	46.59	46.59	-5.61%	40,620,660
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