Tongyu Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	24.90	25.39	24.30	24.47	24.47	-3.66%	11,917,348
Jul 23, 2026	24.61	25.85	24.61	25.40	25.40	1.56%	16,363,112
Jul 22, 2026	24.84	25.65	24.66	25.01	25.01	-	20,539,386
Jul 21, 2026	23.90	25.14	21.44	25.01	25.01	5.00%	28,508,220
Jul 20, 2026	25.98	26.30	23.22	23.82	23.82	-7.67%	23,914,970
Jul 17, 2026	27.95	28.05	25.21	25.80	25.80	-7.69%	23,303,713
Jul 16, 2026	28.06	29.13	27.77	27.95	27.95	-2.38%	17,117,820
Jul 15, 2026	28.24	29.72	28.01	28.63	28.63	-1.31%	27,443,868
Jul 14, 2026	29.00	29.50	27.86	29.01	29.01	-6.30%	34,192,246
Jul 13, 2026	34.04	34.04	30.96	30.96	30.96	-10.00%	19,643,910
Jul 10, 2026	32.78	36.05	32.65	34.40	34.40	4.97%	39,977,635
Jul 9, 2026	31.70	32.85	30.55	32.77	32.77	4.43%	21,223,579
Jul 8, 2026	31.94	32.77	31.34	31.38	31.38	-0.95%	17,622,005
Jul 7, 2026	33.24	33.71	31.52	31.68	31.68	-5.06%	19,164,720
Jul 6, 2026	36.68	37.15	33.24	33.37	33.37	-8.92%	29,472,546
Jul 3, 2026	35.37	37.16	35.37	36.64	36.64	4.00%	25,113,647
Jul 2, 2026	35.30	37.13	34.75	35.23	35.23	-1.73%	27,389,785
Jul 1, 2026	35.58	36.47	34.92	35.85	35.85	0.79%	23,973,580
Jun 30, 2026	34.20	35.86	33.80	35.57	35.57	5.33%	23,746,383
Jun 29, 2026	34.34	34.62	33.37	33.77	33.77	-2.40%	20,727,430
Jun 26, 2026	34.20	35.54	33.07	34.60	34.60	0.93%	31,877,948
Jun 25, 2026	35.27	36.11	34.00	34.28	34.28	-3.68%	24,197,080
Jun 24, 2026	34.99	35.99	34.68	35.59	35.59	1.71%	20,366,420
Jun 23, 2026	35.81	36.26	34.82	34.99	34.99	-3.82%	20,650,400
Jun 22, 2026	37.12	37.44	34.81	36.38	36.38	-1.97%	30,728,280
Jun 18, 2026	36.44	37.73	35.75	37.11	37.11	0.03%	26,445,380
Jun 17, 2026	36.20	38.41	36.15	37.10	37.10	0.95%	27,810,960
Jun 16, 2026	38.30	39.30	36.63	36.75	36.75	-1.75%	28,599,710
Jun 15, 2026	36.81	37.66	35.72	37.43	37.41	1.13%	23,805,520
Jun 12, 2026	38.33	38.97	36.80	37.01	36.99	-2.48%	25,497,130
Jun 11, 2026	36.45	38.98	35.72	37.95	37.92	2.57%	26,825,870
Jun 10, 2026	39.21	39.63	35.85	37.00	36.98	-6.89%	28,980,620
Jun 9, 2026	40.97	41.37	38.20	39.74	39.71	-3.00%	29,157,304
Jun 8, 2026	40.40	42.99	39.79	40.97	40.94	-3.60%	32,242,149
Jun 5, 2026	41.00	43.23	40.34	42.50	42.47	6.92%	44,276,710
Jun 4, 2026	39.40	39.93	38.90	39.75	39.72	-0.67%	16,795,230
Jun 3, 2026	39.28	41.30	39.08	40.02	39.99	2.12%	30,056,190
Jun 2, 2026	39.20	39.70	37.56	39.19	39.16	-	26,442,970
Jun 1, 2026	40.70	41.19	39.10	39.19	39.16	-6.04%	28,385,380
May 29, 2026	45.51	45.80	41.71	41.71	41.68	-9.99%	35,942,220
May 28, 2026	44.68	46.50	43.72	46.34	46.31	1.91%	25,615,050
May 27, 2026	47.02	47.80	44.32	45.47	45.44	-1.56%	30,541,340
May 26, 2026	47.50	49.40	45.87	46.19	46.16	-4.57%	34,728,040
May 25, 2026	48.29	49.00	46.50	48.40	48.37	2.30%	36,534,030
May 22, 2026	46.70	47.55	45.50	47.31	47.28	1.55%	25,653,690
May 21, 2026	49.94	49.99	46.00	46.59	46.56	-5.61%	40,620,660
May 20, 2026	48.40	50.13	47.79	49.36	49.33	2.13%	43,966,730
May 19, 2026	50.36	50.85	47.50	48.33	48.30	-3.86%	40,146,320
May 18, 2026	49.60	53.21	49.02	50.27	50.24	3.93%	56,558,720
May 15, 2026	49.90	50.10	47.69	48.37	48.34	-1.45%	41,348,690