Tongyu Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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