Tongyu Heavy Industry Co., Ltd. (SHE:300185)
China · Delayed Price · Currency is CNY 3.170
+0.010 (0.32%)
Apr 30, 2026, 3:11 PM CST
Tongyu Heavy Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 3.62 | 3.79 | 3.48 | 3.58 | 3.58 | -3.76% | 370,951,800 |
| Mar 27, 2026 | 3.70 | 3.74 | 3.50 | 3.72 | 3.72 | -3.12% | 449,684,600 |
| Mar 26, 2026 | 4.03 | 4.04 | 3.82 | 3.84 | 3.84 | -6.34% | 486,793,572 |
| Mar 25, 2026 | 3.89 | 4.17 | 3.86 | 4.10 | 4.10 | 3.02% | 621,224,900 |
| Mar 24, 2026 | 3.88 | 4.02 | 3.78 | 3.98 | 3.98 | 4.19% | 508,642,400 |
| Mar 23, 2026 | 3.86 | 4.08 | 3.78 | 3.82 | 3.82 | -4.50% | 540,169,600 |
| Mar 20, 2026 | 3.84 | 4.13 | 3.80 | 4.00 | 4.00 | 3.36% | 616,678,900 |
| Mar 19, 2026 | 3.83 | 4.01 | 3.75 | 3.87 | 3.87 | -2.27% | 479,493,100 |
| Mar 18, 2026 | 4.04 | 4.09 | 3.82 | 3.96 | 3.96 | -5.71% | 687,551,200 |
| Mar 17, 2026 | 3.86 | 4.38 | 3.85 | 4.20 | 4.20 | 6.60% | 931,537,300 |
| Mar 16, 2026 | 4.11 | 4.24 | 3.89 | 3.94 | 3.94 | -6.41% | 966,936,200 |
| Mar 13, 2026 | 3.58 | 4.21 | 3.58 | 4.21 | 4.21 | 19.94% | 857,484,500 |
| Mar 12, 2026 | 3.39 | 3.59 | 3.38 | 3.51 | 3.51 | 3.54% | 387,551,913 |
| Mar 11, 2026 | 3.37 | 3.43 | 3.29 | 3.39 | 3.39 | 0.89% | 252,784,600 |
| Mar 10, 2026 | 3.29 | 3.44 | 3.28 | 3.36 | 3.36 | 1.82% | 244,845,700 |
| Mar 9, 2026 | 3.25 | 3.35 | 3.24 | 3.30 | 3.30 | 0.61% | 198,561,100 |
| Mar 6, 2026 | 3.21 | 3.30 | 3.20 | 3.28 | 3.28 | 1.55% | 227,924,300 |
| Mar 5, 2026 | 3.11 | 3.30 | 3.09 | 3.23 | 3.23 | 5.21% | 297,244,100 |
| Mar 4, 2026 | 3.05 | 3.11 | 3.04 | 3.07 | 3.07 | - | 105,721,800 |
| Mar 3, 2026 | 3.15 | 3.19 | 3.06 | 3.07 | 3.07 | -2.23% | 158,478,600 |
| Mar 2, 2026 | 3.12 | 3.18 | 3.11 | 3.14 | 3.14 | -0.32% | 129,695,900 |
| Feb 27, 2026 | 3.14 | 3.18 | 3.12 | 3.15 | 3.15 | -0.32% | 117,637,200 |
| Feb 26, 2026 | 3.10 | 3.17 | 3.08 | 3.16 | 3.16 | 2.27% | 177,968,515 |
| Feb 25, 2026 | 3.06 | 3.10 | 3.05 | 3.09 | 3.09 | 1.31% | 113,687,000 |
| Feb 24, 2026 | 3.00 | 3.07 | 3.00 | 3.05 | 3.05 | 3.04% | 121,407,100 |
| Feb 13, 2026 | 3.02 | 3.03 | 2.96 | 2.96 | 2.96 | -2.31% | 78,821,780 |
| Feb 12, 2026 | 3.03 | 3.06 | 2.98 | 3.03 | 3.03 | -0.33% | 83,961,950 |
| Feb 11, 2026 | 3.04 | 3.07 | 3.03 | 3.04 | 3.04 | 0.33% | 66,968,800 |