Tongyu Heavy Industry Co., Ltd. (SHE:300185)
China · Delayed Price · Currency is CNY 2.880
-0.080 (-2.70%)
Aug 29, 2025, 2:45 PM CST
Tongyu Heavy Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.95 | 2.95 | 2.86 | 2.87 | 2.87 | -3.04% | 116,913,087 |
| Aug 28, 2025 | 3.00 | 3.03 | 2.83 | 2.96 | 2.96 | -1.99% | 237,860,888 |
| Aug 27, 2025 | 3.14 | 3.15 | 3.01 | 3.02 | 3.02 | -3.82% | 167,838,000 |
| Aug 26, 2025 | 3.09 | 3.15 | 3.05 | 3.14 | 3.14 | 1.29% | 139,158,054 |
| Aug 25, 2025 | 3.05 | 3.11 | 3.05 | 3.10 | 3.10 | 1.64% | 139,584,946 |
| Aug 22, 2025 | 3.04 | 3.06 | 3.01 | 3.05 | 3.05 | 0.33% | 85,136,660 |
| Aug 21, 2025 | 3.06 | 3.10 | 3.03 | 3.04 | 3.04 | -0.98% | 93,816,376 |
| Aug 20, 2025 | 3.05 | 3.08 | 3.01 | 3.07 | 3.07 | 0.66% | 88,678,921 |
| Aug 19, 2025 | 3.07 | 3.12 | 3.04 | 3.05 | 3.05 | -0.65% | 109,646,619 |
| Aug 18, 2025 | 3.04 | 3.10 | 3.02 | 3.07 | 3.07 | 1.32% | 140,734,624 |
| Aug 15, 2025 | 2.99 | 3.04 | 2.98 | 3.03 | 3.03 | 1.34% | 88,685,000 |
| Aug 14, 2025 | 3.07 | 3.08 | 2.98 | 2.99 | 2.99 | -2.29% | 100,992,200 |
| Aug 13, 2025 | 3.06 | 3.08 | 3.04 | 3.06 | 3.06 | - | 87,357,750 |
| Aug 12, 2025 | 3.07 | 3.09 | 3.04 | 3.06 | 3.06 | -0.33% | 102,236,495 |
| Aug 11, 2025 | 3.03 | 3.11 | 3.01 | 3.07 | 3.07 | 1.32% | 148,925,207 |
| Aug 8, 2025 | 2.94 | 3.05 | 2.94 | 3.03 | 3.03 | 2.71% | 157,381,839 |
| Aug 7, 2025 | 3.00 | 3.01 | 2.94 | 2.95 | 2.95 | -1.67% | 100,447,742 |
| Aug 6, 2025 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 99,767,971 |
| Aug 5, 2025 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | - | 95,084,810 |
| Aug 4, 2025 | 2.93 | 2.99 | 2.90 | 2.98 | 2.98 | 0.68% | 130,964,358 |
| Aug 1, 2025 | 2.84 | 2.98 | 2.83 | 2.96 | 2.96 | 6.47% | 267,824,125 |
| Jul 31, 2025 | 2.84 | 2.85 | 2.77 | 2.78 | 2.78 | -2.46% | 85,141,378 |
| Jul 30, 2025 | 2.87 | 2.90 | 2.83 | 2.85 | 2.85 | -1.04% | 79,106,900 |
| Jul 29, 2025 | 2.91 | 2.92 | 2.85 | 2.88 | 2.88 | -1.37% | 85,891,122 |
| Jul 28, 2025 | 2.92 | 2.93 | 2.87 | 2.92 | 2.92 | 0.34% | 97,310,586 |
| Jul 25, 2025 | 3.00 | 3.01 | 2.90 | 2.91 | 2.91 | -3.00% | 130,303,470 |
| Jul 24, 2025 | 2.98 | 3.07 | 2.95 | 3.00 | 3.00 | 0.67% | 158,352,450 |
| Jul 23, 2025 | 3.13 | 3.15 | 2.97 | 2.98 | 2.98 | -3.87% | 228,788,824 |
| Jul 22, 2025 | 3.13 | 3.25 | 3.03 | 3.10 | 3.10 | 4.03% | 325,820,520 |
| Jul 21, 2025 | 2.80 | 3.03 | 2.79 | 2.98 | 2.98 | 6.81% | 233,190,146 |
| Jul 18, 2025 | 2.77 | 2.81 | 2.77 | 2.79 | 2.79 | 0.72% | 58,284,402 |
| Jul 17, 2025 | 2.76 | 2.78 | 2.75 | 2.77 | 2.77 | - | 45,486,853 |
| Jul 16, 2025 | 2.77 | 2.78 | 2.75 | 2.77 | 2.77 | - | 55,650,453 |
| Jul 15, 2025 | 2.86 | 2.87 | 2.75 | 2.77 | 2.77 | -3.15% | 95,432,103 |
| Jul 14, 2025 | 2.86 | 2.90 | 2.85 | 2.86 | 2.86 | -0.35% | 69,925,200 |
| Jul 11, 2025 | 2.85 | 2.88 | 2.83 | 2.87 | 2.87 | 0.70% | 84,089,020 |
| Jul 10, 2025 | 2.85 | 2.88 | 2.83 | 2.85 | 2.85 | - | 64,814,535 |
| Jul 9, 2025 | 2.85 | 2.88 | 2.84 | 2.85 | 2.85 | -0.70% | 70,559,309 |
| Jul 8, 2025 | 2.81 | 2.87 | 2.80 | 2.87 | 2.87 | 2.14% | 81,823,200 |
| Jul 7, 2025 | 2.80 | 2.82 | 2.80 | 2.81 | 2.81 | 0.36% | 47,075,700 |
| Jul 4, 2025 | 2.84 | 2.85 | 2.80 | 2.80 | 2.80 | -1.06% | 76,391,900 |
| Jul 3, 2025 | 2.85 | 2.91 | 2.82 | 2.83 | 2.83 | -1.05% | 109,308,313 |
| Jul 2, 2025 | 2.94 | 2.95 | 2.84 | 2.86 | 2.86 | -0.69% | 157,485,144 |
| Jul 1, 2025 | 2.85 | 2.90 | 2.85 | 2.88 | 2.88 | 0.70% | 117,027,600 |
| Jun 30, 2025 | 2.82 | 2.88 | 2.82 | 2.86 | 2.86 | 1.42% | 101,790,503 |
| Jun 27, 2025 | 2.80 | 2.87 | 2.79 | 2.82 | 2.82 | 1.08% | 107,298,306 |
| Jun 26, 2025 | 2.78 | 2.84 | 2.77 | 2.79 | 2.79 | 0.36% | 100,879,000 |
| Jun 25, 2025 | 2.75 | 2.79 | 2.73 | 2.78 | 2.78 | 1.46% | 91,418,900 |
| Jun 24, 2025 | 2.71 | 2.75 | 2.69 | 2.74 | 2.74 | 0.37% | 76,696,331 |
| Jun 23, 2025 | 2.65 | 2.74 | 2.64 | 2.73 | 2.73 | 3.02% | 90,206,570 |