Tongyu Heavy Industry Co., Ltd. (SHE:300185)
China · Delayed Price · Currency is CNY 4.000
+0.130 (3.36%)
At close: Mar 20, 2026
Tongyu Heavy Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.58 | 4.05 | 3.58 | 3.87 | - | - | 204,859,478 |
| Mar 19, 2026 | 3.83 | 4.01 | 3.75 | 3.87 | 3.87 | -2.27% | 479,493,100 |
| Mar 18, 2026 | 4.04 | 4.09 | 3.82 | 3.96 | 3.96 | -5.71% | 687,551,200 |
| Mar 17, 2026 | 3.86 | 4.38 | 3.85 | 4.20 | 4.20 | 6.60% | 931,537,300 |
| Mar 16, 2026 | 4.11 | 4.24 | 3.89 | 3.94 | 3.94 | -6.41% | 966,936,200 |
| Mar 13, 2026 | 3.58 | 4.21 | 3.58 | 4.21 | 4.21 | 19.94% | 857,484,500 |
| Mar 12, 2026 | 3.39 | 3.59 | 3.38 | 3.51 | 3.51 | 3.54% | 387,551,913 |
| Mar 11, 2026 | 3.37 | 3.43 | 3.29 | 3.39 | 3.39 | 0.89% | 252,784,600 |
| Mar 10, 2026 | 3.29 | 3.44 | 3.28 | 3.36 | 3.36 | 1.82% | 244,845,700 |
| Mar 9, 2026 | 3.25 | 3.35 | 3.24 | 3.30 | 3.30 | 0.61% | 198,561,100 |
| Mar 6, 2026 | 3.21 | 3.30 | 3.20 | 3.28 | 3.28 | 1.55% | 227,924,300 |
| Mar 5, 2026 | 3.11 | 3.30 | 3.09 | 3.23 | 3.23 | 5.21% | 297,244,100 |
| Mar 4, 2026 | 3.05 | 3.11 | 3.04 | 3.07 | 3.07 | - | 105,721,800 |
| Mar 3, 2026 | 3.15 | 3.19 | 3.06 | 3.07 | 3.07 | -2.23% | 158,478,600 |
| Mar 2, 2026 | 3.12 | 3.18 | 3.11 | 3.14 | 3.14 | -0.32% | 129,695,900 |
| Feb 27, 2026 | 3.14 | 3.18 | 3.12 | 3.15 | 3.15 | -0.32% | 117,637,200 |
| Feb 26, 2026 | 3.10 | 3.17 | 3.08 | 3.16 | 3.16 | 2.27% | 177,968,515 |
| Feb 25, 2026 | 3.06 | 3.10 | 3.05 | 3.09 | 3.09 | 1.31% | 113,687,000 |
| Feb 24, 2026 | 3.00 | 3.07 | 3.00 | 3.05 | 3.05 | 3.04% | 121,407,100 |
| Feb 13, 2026 | 3.02 | 3.03 | 2.96 | 2.96 | 2.96 | -2.31% | 78,821,780 |
| Feb 12, 2026 | 3.03 | 3.06 | 2.98 | 3.03 | 3.03 | -0.33% | 83,961,950 |
| Feb 11, 2026 | 3.04 | 3.07 | 3.03 | 3.04 | 3.04 | 0.33% | 66,968,800 |
| Feb 10, 2026 | 3.05 | 3.06 | 3.02 | 3.03 | 3.03 | -0.66% | 72,890,830 |
| Feb 9, 2026 | 3.03 | 3.07 | 3.02 | 3.05 | 3.05 | 1.67% | 83,159,480 |
| Feb 6, 2026 | 2.97 | 3.03 | 2.95 | 3.00 | 3.00 | 0.33% | 81,245,100 |
| Feb 5, 2026 | 3.05 | 3.06 | 2.98 | 2.99 | 2.99 | -2.61% | 108,791,300 |
| Feb 4, 2026 | 3.00 | 3.08 | 2.98 | 3.07 | 3.07 | 2.33% | 133,136,800 |
| Feb 3, 2026 | 2.93 | 3.00 | 2.92 | 3.00 | 3.00 | 3.09% | 99,849,640 |
| Feb 2, 2026 | 3.00 | 3.03 | 2.91 | 2.91 | 2.91 | -2.68% | 97,668,500 |
| Jan 30, 2026 | 3.04 | 3.07 | 2.96 | 2.99 | 2.99 | -2.61% | 127,166,000 |
| Jan 29, 2026 | 3.10 | 3.14 | 3.06 | 3.07 | 3.07 | -0.32% | 144,492,800 |
| Jan 28, 2026 | 3.06 | 3.09 | 3.03 | 3.08 | 3.08 | - | 86,608,310 |
| Jan 27, 2026 | 3.05 | 3.10 | 2.98 | 3.08 | 3.08 | 0.65% | 131,173,700 |
| Jan 26, 2026 | 3.13 | 3.15 | 3.03 | 3.06 | 3.06 | -0.97% | 136,558,100 |
| Jan 23, 2026 | 3.05 | 3.09 | 3.04 | 3.09 | 3.09 | 1.31% | 134,843,200 |
| Jan 22, 2026 | 2.98 | 3.05 | 2.97 | 3.05 | 3.05 | 2.69% | 143,760,700 |
| Jan 21, 2026 | 2.97 | 3.01 | 2.95 | 2.97 | 2.97 | -0.67% | 82,791,430 |
| Jan 20, 2026 | 3.01 | 3.04 | 2.96 | 2.99 | 2.99 | - | 77,991,870 |
| Jan 19, 2026 | 2.92 | 3.01 | 2.92 | 2.99 | 2.99 | 1.70% | 106,647,200 |
| Jan 16, 2026 | 2.95 | 2.98 | 2.93 | 2.94 | 2.94 | - | 71,759,230 |
| Jan 15, 2026 | 2.98 | 3.00 | 2.92 | 2.94 | 2.94 | -1.34% | 90,256,318 |
| Jan 14, 2026 | 3.00 | 3.05 | 2.95 | 2.98 | 2.98 | -1.00% | 140,767,300 |
| Jan 13, 2026 | 3.09 | 3.10 | 2.99 | 3.01 | 3.01 | -2.59% | 147,761,800 |
| Jan 12, 2026 | 2.98 | 3.11 | 2.97 | 3.09 | 3.09 | 3.69% | 177,238,705 |
| Jan 9, 2026 | 2.96 | 3.02 | 2.95 | 2.98 | 2.98 | 1.02% | 121,762,100 |
| Jan 8, 2026 | 2.87 | 2.98 | 2.86 | 2.95 | 2.95 | 2.79% | 123,271,200 |
| Jan 7, 2026 | 2.90 | 2.92 | 2.87 | 2.87 | 2.87 | -1.71% | 78,394,994 |
| Jan 6, 2026 | 2.86 | 2.92 | 2.85 | 2.92 | 2.92 | 2.46% | 97,140,700 |
| Jan 5, 2026 | 2.85 | 2.87 | 2.83 | 2.85 | 2.85 | 0.35% | 60,923,470 |
| Dec 31, 2025 | 2.85 | 2.86 | 2.80 | 2.84 | 2.84 | 0.35% | 65,462,390 |