Tongyu Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	23.72	24.15	22.41	22.55	22.55	-5.92%	15,527,747
Jul 29, 2026	24.54	24.84	23.48	23.97	23.97	-3.54%	15,846,430
Jul 28, 2026	25.42	25.90	24.57	24.85	24.85	-2.20%	12,335,287
Jul 27, 2026	24.47	25.46	24.22	25.41	25.41	3.84%	14,054,780
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