Tongyu Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.80	2.85	2.78	2.80	2.80	-0.71%	74,834,720
Sep 29, 2026	2.73	2.84	2.73	2.82	2.82	2.92%	117,888,100
Sep 28, 2026	2.74	2.78	2.69	2.74	2.74	-0.36%	66,367,900
Sep 24, 2026	2.72	2.79	2.71	2.75	2.75	0.73%	62,838,007
Sep 23, 2026	2.75	2.77	2.72	2.73	2.73	-0.73%	47,405,545
Sep 22, 2026	2.80	2.81	2.74	2.75	2.75	-1.61%	69,056,379
Sep 21, 2026	2.78	2.81	2.77	2.80	2.80	0.72%	57,221,882
Sep 18, 2026	2.76	2.80	2.74	2.78	2.78	0.72%	71,816,730
Sep 17, 2026	2.78	2.79	2.71	2.76	2.76	-1.43%	99,052,400
Sep 16, 2026	2.82	2.87	2.77	2.80	2.80	-0.71%	98,014,757
Sep 15, 2026	2.78	2.84	2.74	2.82	2.81	1.08%	116,580,315
Sep 14, 2026	2.78	2.82	2.74	2.79	2.79	-	57,140,206
Sep 11, 2026	2.80	2.82	2.74	2.79	2.79	-0.36%	87,839,646
Sep 10, 2026	2.77	2.84	2.74	2.80	2.80	0.72%	92,486,297
Sep 9, 2026	2.74	2.78	2.73	2.78	2.78	1.09%	63,647,200
Sep 8, 2026	2.71	2.75	2.70	2.75	2.75	1.48%	67,360,577
Sep 7, 2026	2.71	2.72	2.69	2.71	2.71	0.37%	41,715,880
Sep 4, 2026	2.71	2.74	2.69	2.70	2.70	-	53,128,338
Sep 3, 2026	2.71	2.76	2.70	2.70	2.70	-	66,527,761
Sep 2, 2026	2.73	2.73	2.69	2.70	2.70	-1.10%	42,092,397
Sep 1, 2026	2.71	2.75	2.70	2.73	2.73	0.74%	49,461,469
Aug 31, 2026	2.73	2.73	2.69	2.71	2.71	-1.09%	45,442,398
Aug 28, 2026	2.71	2.75	2.70	2.74	2.74	0.74%	54,947,300
Aug 27, 2026	2.71	2.72	2.69	2.72	2.72	-	43,537,114
Aug 26, 2026	2.71	2.73	2.70	2.72	2.72	0.37%	48,509,770
Aug 25, 2026	2.68	2.72	2.67	2.71	2.71	0.74%	51,583,158
Aug 24, 2026	2.68	2.73	2.67	2.69	2.69	0.75%	58,352,872
Aug 21, 2026	2.66	2.68	2.62	2.67	2.67	0.38%	43,982,720
Aug 20, 2026	2.66	2.69	2.65	2.66	2.66	0.38%	44,926,613
Aug 19, 2026	2.70	2.72	2.64	2.65	2.65	-2.21%	67,038,552
Aug 18, 2026	2.75	2.75	2.70	2.71	2.71	-1.81%	48,823,305
Aug 17, 2026	2.74	2.76	2.72	2.76	2.76	0.73%	39,191,752
Aug 14, 2026	2.78	2.79	2.72	2.74	2.74	-1.44%	58,238,700
Aug 13, 2026	2.83	2.84	2.78	2.78	2.78	-1.77%	67,077,662
Aug 12, 2026	2.80	2.84	2.79	2.83	2.82	1.07%	66,893,694
Aug 11, 2026	2.81	2.82	2.78	2.80	2.80	-0.71%	54,885,900
Aug 10, 2026	2.80	2.83	2.78	2.82	2.81	0.71%	57,527,081
Aug 7, 2026	2.80	2.81	2.77	2.80	2.80	-0.36%	58,599,079
Aug 6, 2026	2.84	2.85	2.77	2.81	2.80	-1.40%	91,869,916
Aug 5, 2026	2.88	2.88	2.84	2.85	2.84	-1.04%	76,588,291
Aug 4, 2026	2.90	2.93	2.87	2.88	2.87	-1.03%	77,495,879
Aug 3, 2026	2.84	2.94	2.83	2.91	2.90	3.19%	100,642,507
Jul 31, 2026	2.80	2.85	2.80	2.82	2.81	0.71%	71,152,105
Jul 30, 2026	2.80	2.85	2.79	2.80	2.80	-0.71%	75,268,332
Jul 29, 2026	2.76	2.83	2.74	2.82	2.81	2.17%	100,669,695
Jul 28, 2026	2.73	2.77	2.72	2.76	2.76	0.73%	65,116,500
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%	74,153,649
Jul 23, 2026	2.69	2.77	2.69	2.77	2.77	2.59%	92,339,253
Jul 22, 2026	2.74	2.75	2.68	2.70	2.70	-1.82%	78,396,266