Tongyu Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.80	2.85	2.80	2.82	2.82	0.71%	71,152,100
Jul 30, 2026	2.80	2.85	2.79	2.80	2.80	-0.71%	75,268,330
Jul 29, 2026	2.76	2.83	2.74	2.82	2.82	2.17%	100,669,600
Jul 28, 2026	2.73	2.77	2.72	2.76	2.76	0.73%	65,186,600
Jul 27, 2026	2.69	2.74	2.68	2.74	2.74	1.48%	52,492,098
Jul 24, 2026	2.75	2.78	2.69	2.70	2.70	-2.53%	74,175,149
Jul 23, 2026	2.69	2.77	2.69	2.77	2.77	2.59%	92,339,250
Jul 22, 2026	2.74	2.75	2.68	2.70	2.70	-1.82%	78,396,266
Jul 21, 2026	2.70	2.77	2.69	2.75	2.75	2.23%	97,874,316
Jul 20, 2026	2.67	2.72	2.65	2.69	2.69	0.75%	71,590,543
Jul 17, 2026	2.70	2.74	2.67	2.67	2.67	-1.48%	75,109,596
Jul 16, 2026	2.71	2.74	2.69	2.71	2.71	-0.73%	50,133,400
Jul 15, 2026	2.70	2.75	2.69	2.73	2.73	1.11%	58,083,300
Jul 14, 2026	2.67	2.72	2.66	2.70	2.70	1.12%	55,954,756
Jul 13, 2026	2.71	2.74	2.67	2.67	2.67	-2.55%	67,717,220
Jul 10, 2026	2.69	2.77	2.66	2.74	2.74	1.11%	75,702,208
Jul 9, 2026	2.70	2.72	2.67	2.71	2.71	0.37%	59,935,020
Jul 8, 2026	2.72	2.73	2.68	2.70	2.70	-1.46%	56,734,910
Jul 7, 2026	2.79	2.80	2.70	2.74	2.74	-1.79%	66,817,268
Jul 6, 2026	2.87	2.88	2.79	2.79	2.79	-2.79%	89,212,288
Jul 3, 2026	2.82	2.89	2.81	2.87	2.87	1.06%	96,395,535
Jul 2, 2026	2.81	2.92	2.81	2.84	2.84	-0.35%	124,090,374
Jul 1, 2026	2.81	2.89	2.75	2.85	2.85	4.40%	150,638,433
Jun 30, 2026	2.82	2.86	2.72	2.73	2.73	2.63%	97,659,415
Jun 29, 2026	2.68	2.70	2.61	2.66	2.66	-3.27%	110,323,089
Jun 26, 2026	2.75	2.89	2.74	2.75	2.75	0.73%	144,572,203
Jun 25, 2026	2.80	2.81	2.72	2.73	2.73	-2.85%	95,044,003
Jun 24, 2026	2.89	2.93	2.79	2.81	2.81	-3.44%	129,627,400
Jun 23, 2026	2.99	3.12	2.89	2.91	2.91	-3.32%	211,881,060
Jun 22, 2026	2.99	3.13	2.95	3.01	3.01	8.35%	295,547,938
Jun 18, 2026	2.75	2.78	2.69	2.78	2.78	-0.36%	97,369,060
Jun 17, 2026	2.73	2.83	2.66	2.79	2.79	1.45%	132,804,800
Jun 16, 2026	2.77	2.78	2.71	2.75	2.75	-1.08%	90,872,790
Jun 15, 2026	2.77	2.82	2.76	2.78	2.78	-	86,428,070
Jun 12, 2026	2.79	2.84	2.75	2.78	2.78	1.09%	102,925,500
Jun 11, 2026	2.81	2.86	2.72	2.75	2.75	-3.85%	134,360,300
Jun 10, 2026	2.66	2.92	2.62	2.86	2.86	6.32%	212,119,900
Jun 9, 2026	2.59	2.72	2.55	2.69	2.69	4.26%	125,537,395
Jun 8, 2026	2.65	2.67	2.55	2.58	2.58	-4.09%	102,027,197
Jun 5, 2026	2.70	2.73	2.66	2.69	2.69	-0.37%	75,902,240
Jun 4, 2026	2.76	2.79	2.67	2.70	2.70	-2.53%	96,731,710
Jun 3, 2026	2.78	2.81	2.76	2.77	2.77	-0.72%	80,925,750
Jun 2, 2026	2.84	2.84	2.78	2.79	2.79	-1.76%	72,997,420
Jun 1, 2026	2.78	2.87	2.77	2.84	2.84	2.16%	80,197,470
May 29, 2026	2.85	2.87	2.78	2.78	2.78	-2.46%	90,550,340
May 28, 2026	2.80	2.86	2.78	2.85	2.85	1.42%	81,365,930
May 27, 2026	2.89	2.92	2.79	2.81	2.81	-3.10%	96,390,400
May 26, 2026	2.96	2.97	2.87	2.90	2.90	-2.03%	103,242,700
May 25, 2026	2.94	2.98	2.91	2.96	2.96	0.34%	85,701,800
May 22, 2026	2.97	2.98	2.91	2.95	2.95	0.34%	92,872,250