Tongyu Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	2.87	2.88	2.83	2.83	2.83	-1.05%	64,729,900
Dec 29, 2025	2.88	2.90	2.85	2.86	2.86	-1.04%	55,448,250
Dec 26, 2025	2.88	2.90	2.86	2.89	2.89	0.35%	60,935,400
Dec 25, 2025	2.88	2.90	2.85	2.88	2.88	0.35%	57,650,070
Dec 24, 2025	2.83	2.88	2.81	2.87	2.87	1.41%	47,144,200
Dec 23, 2025	2.85	2.87	2.82	2.83	2.83	-1.05%	51,593,570
Dec 22, 2025	2.88	2.92	2.86	2.86	2.86	-0.35%	55,124,660
Dec 19, 2025	2.81	2.88	2.81	2.87	2.87	2.14%	72,788,930
Dec 18, 2025	2.80	2.84	2.79	2.81	2.81	-0.35%	46,495,460
Dec 17, 2025	2.81	2.83	2.76	2.82	2.82	-	73,440,210
Dec 16, 2025	2.93	2.94	2.81	2.82	2.82	-4.08%	104,846,500
Dec 15, 2025	2.97	3.00	2.94	2.94	2.94	-1.34%	80,858,880
Dec 12, 2025	2.91	3.01	2.90	2.98	2.98	2.05%	111,982,200
Dec 11, 2025	2.91	2.99	2.91	2.92	2.92	0.34%	82,692,170
Dec 10, 2025	2.91	2.94	2.88	2.91	2.91	-0.68%	56,457,100
Dec 9, 2025	3.02	3.03	2.91	2.93	2.93	-3.30%	102,096,600
Dec 8, 2025	3.02	3.06	2.99	3.03	3.03	1.00%	118,907,500
Dec 5, 2025	2.87	3.01	2.87	3.00	3.00	4.17%	132,847,100
Dec 4, 2025	2.88	2.90	2.86	2.88	2.88	-	53,999,180
Dec 3, 2025	2.91	2.91	2.86	2.88	2.88	-0.35%	52,726,000
Dec 2, 2025	2.88	2.90	2.84	2.89	2.89	0.70%	61,799,900
Dec 1, 2025	2.85	2.88	2.84	2.87	2.87	0.70%	57,995,920
Nov 28, 2025	2.82	2.85	2.80	2.85	2.85	1.06%	48,158,170
Nov 27, 2025	2.85	2.85	2.82	2.82	2.82	-1.05%	53,650,450