Tongyu Heavy Industry Co., Ltd. (SHE:300185)
China · Delayed Price · Currency is CNY 2.780
+0.030 (1.09%)
Jun 12, 2026, 3:04 PM CST
Tongyu Heavy Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2.79 | 2.84 | 2.75 | 2.78 | 2.78 | 1.09% | 102,925,521 |
| Jun 11, 2026 | 2.81 | 2.86 | 2.72 | 2.75 | 2.75 | -3.85% | 134,361,992 |
| Jun 10, 2026 | 2.66 | 2.92 | 2.62 | 2.86 | 2.86 | 6.32% | 212,133,415 |
| 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% | 102,028,197 |
| Jun 5, 2026 | 2.70 | 2.73 | 2.66 | 2.69 | 2.69 | -0.37% | 75,906,945 |
| 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% | 80,925,752 |
| Jun 2, 2026 | 2.84 | 2.84 | 2.78 | 2.79 | 2.79 | -1.76% | 72,997,421 |
| Jun 1, 2026 | 2.78 | 2.87 | 2.77 | 2.84 | 2.84 | 2.16% | 80,197,574 |
| May 29, 2026 | 2.85 | 2.87 | 2.78 | 2.78 | 2.78 | -2.46% | 90,550,341 |
| May 28, 2026 | 2.80 | 2.86 | 2.78 | 2.85 | 2.85 | 1.42% | 81,365,938 |
| May 27, 2026 | 2.89 | 2.92 | 2.79 | 2.81 | 2.81 | -3.10% | 96,390,405 |
| 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% | 92,872,258 |
| May 21, 2026 | 3.06 | 3.07 | 2.93 | 2.94 | 2.94 | -2.97% | 128,263,000 |
| May 20, 2026 | 3.16 | 3.17 | 3.03 | 3.03 | 3.03 | -4.72% | 160,355,600 |
| May 19, 2026 | 3.15 | 3.19 | 3.11 | 3.18 | 3.18 | 0.63% | 121,181,900 |
| May 18, 2026 | 3.15 | 3.18 | 3.11 | 3.16 | 3.16 | -0.63% | 115,957,400 |
| May 15, 2026 | 3.28 | 3.32 | 3.16 | 3.18 | 3.18 | -2.75% | 170,979,396 |
| May 14, 2026 | 3.39 | 3.45 | 3.26 | 3.27 | 3.27 | -4.11% | 249,146,900 |
| May 13, 2026 | 3.27 | 3.42 | 3.26 | 3.41 | 3.41 | 3.33% | 281,836,600 |
| May 12, 2026 | 3.27 | 3.34 | 3.22 | 3.30 | 3.30 | 0.61% | 204,337,400 |
| May 11, 2026 | 3.30 | 3.34 | 3.26 | 3.28 | 3.28 | -0.61% | 142,253,198 |
| May 8, 2026 | 3.31 | 3.33 | 3.27 | 3.30 | 3.30 | -1.49% | 155,006,547 |
| May 7, 2026 | 3.24 | 3.36 | 3.23 | 3.35 | 3.35 | 3.72% | 250,494,185 |
| May 6, 2026 | 3.17 | 3.25 | 3.17 | 3.23 | 3.23 | 1.89% | 149,060,053 |
| Apr 30, 2026 | 3.15 | 3.18 | 3.12 | 3.17 | 3.17 | 0.32% | 117,142,744 |
| Apr 29, 2026 | 3.12 | 3.17 | 3.11 | 3.16 | 3.16 | 0.64% | 91,284,257 |
| Apr 28, 2026 | 3.18 | 3.19 | 3.12 | 3.14 | 3.14 | -1.88% | 122,560,532 |
| Apr 27, 2026 | 3.16 | 3.21 | 3.15 | 3.20 | 3.20 | 0.95% | 109,386,435 |
| Apr 24, 2026 | 3.17 | 3.25 | 3.15 | 3.17 | 3.17 | -0.94% | 150,333,688 |
| Apr 23, 2026 | 3.22 | 3.23 | 3.14 | 3.20 | 3.20 | -0.62% | 170,926,733 |
| Apr 22, 2026 | 3.24 | 3.25 | 3.19 | 3.22 | 3.22 | -1.53% | 141,684,270 |
| Apr 21, 2026 | 3.32 | 3.33 | 3.23 | 3.27 | 3.27 | -1.80% | 144,610,400 |
| Apr 20, 2026 | 3.29 | 3.34 | 3.25 | 3.33 | 3.33 | 1.22% | 185,171,662 |
| Apr 17, 2026 | 3.21 | 3.31 | 3.20 | 3.29 | 3.29 | 2.17% | 227,517,319 |
| Apr 16, 2026 | 3.19 | 3.23 | 3.18 | 3.22 | 3.22 | 0.94% | 100,643,525 |
| Apr 15, 2026 | 3.25 | 3.27 | 3.18 | 3.19 | 3.19 | -1.85% | 143,497,603 |
| Apr 14, 2026 | 3.25 | 3.28 | 3.20 | 3.25 | 3.25 | 0.31% | 119,469,982 |
| Apr 13, 2026 | 3.16 | 3.25 | 3.15 | 3.24 | 3.24 | 1.89% | 138,913,700 |
| Apr 10, 2026 | 3.25 | 3.27 | 3.18 | 3.18 | 3.18 | -1.24% | 144,133,100 |
| Apr 9, 2026 | 3.27 | 3.28 | 3.19 | 3.22 | 3.22 | -3.01% | 147,705,400 |
| Apr 8, 2026 | 3.26 | 3.32 | 3.25 | 3.32 | 3.32 | 3.75% | 190,776,200 |
| Apr 7, 2026 | 3.14 | 3.21 | 3.12 | 3.20 | 3.20 | 2.24% | 146,885,500 |
| Apr 3, 2026 | 3.24 | 3.27 | 3.12 | 3.13 | 3.13 | -3.40% | 172,802,300 |
| Apr 2, 2026 | 3.37 | 3.43 | 3.22 | 3.24 | 3.24 | -4.71% | 228,091,500 |
| Apr 1, 2026 | 3.46 | 3.53 | 3.37 | 3.40 | 3.40 | 2.10% | 245,982,900 |
| Mar 31, 2026 | 3.53 | 3.55 | 3.32 | 3.33 | 3.33 | -6.98% | 367,839,300 |