Tongyu Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	52.90	54.00	49.04	49.08	49.05	-6.60%	56,455,590
May 13, 2026	51.66	54.20	51.06	52.55	52.51	0.94%	57,211,380
May 12, 2026	52.70	53.96	51.13	52.06	52.03	-1.79%	48,653,550
May 11, 2026	52.20	54.40	50.35	53.01	52.97	3.58%	71,165,220
May 8, 2026	50.18	52.45	50.03	51.18	51.15	-0.52%	68,760,470
May 7, 2026	48.79	51.75	47.68	51.45	51.42	7.12%	73,905,630
May 6, 2026	44.13	48.03	44.01	48.03	48.00	10.01%	43,765,360
Apr 30, 2026	42.61	44.08	41.90	43.66	43.63	2.49%	33,243,340
Apr 29, 2026	42.01	43.16	42.00	42.60	42.57	0.78%	24,124,370
Apr 28, 2026	44.65	44.89	41.69	42.27	42.24	-6.17%	41,487,140
Apr 27, 2026	45.60	46.78	45.02	45.05	45.02	-1.25%	35,121,470
Apr 24, 2026	48.50	48.67	45.00	45.62	45.59	-7.09%	49,812,480
Apr 23, 2026	51.61	52.13	49.09	49.10	49.07	-5.81%	47,157,700
Apr 22, 2026	50.19	52.85	49.01	52.13	52.10	1.86%	54,005,970
Apr 21, 2026	52.33	53.75	50.60	51.18	51.15	-3.21%	57,104,640