Skip to main content
logo
Shenzhen Tongyi Industry Co., Ltd. (SHE:300538)
China flag China · Delayed Price · Currency is CNY
17.10
+0.10 (0.59%)
Feb 26, 2026, 4:00 PM EST

Shenzhen Tongyi Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202617.0117.1016.9217.1017.100.59%3,593,940
Feb 25, 202617.0817.1116.9617.0017.00-0.41%4,001,300
Feb 24, 202616.8017.0816.6317.0717.072.71%4,887,602
Feb 13, 202616.5316.8316.5116.6216.620.12%2,829,233
Feb 12, 202616.6016.7516.4116.6016.600.12%3,224,100
Feb 11, 202616.5616.7116.4816.5816.580.18%2,438,541
Feb 10, 202616.6216.7216.5216.5516.55-0.42%2,766,957
Feb 9, 202616.4516.6316.3516.6216.622.09%3,286,279
Feb 6, 202615.9516.5615.8716.2816.281.43%4,648,679
Feb 5, 202616.2816.3716.0116.0516.05-1.53%4,280,000
Feb 4, 202616.3016.5316.1516.3016.30-0.49%3,790,551
Feb 3, 202616.2816.3816.1016.3816.381.93%4,192,400
Feb 2, 202616.1216.5316.0316.0716.07-3.60%5,915,700
Jan 30, 202616.3316.6916.1516.6716.671.65%6,049,500
Jan 29, 202616.5016.9416.2816.4016.40-2.09%6,726,580
Jan 28, 202616.9117.1216.6016.7516.75-1.24%5,317,470
Jan 27, 202617.0817.1516.3316.9616.96-0.70%7,800,200
Jan 26, 202617.7017.7016.8317.0817.08-3.01%9,828,300
Jan 23, 202617.1017.6117.1017.6117.612.74%10,946,200
Jan 22, 202617.2317.3217.0117.1417.14-0.12%6,047,000
Jan 21, 202617.0017.1716.7317.1617.160.29%6,738,581
Jan 20, 202617.2217.3716.9417.1117.11-0.87%8,487,810
Jan 19, 202617.2017.6217.1117.2617.260.94%13,057,740
Jan 16, 202617.2317.3316.8117.1017.100.59%12,557,201
Jan 15, 202616.6017.1416.5617.0017.001.37%11,051,050
Jan 14, 202616.6216.9416.4116.7716.770.90%9,641,600
Jan 13, 202617.2017.2016.5416.6216.62-3.20%10,416,800
Jan 12, 202616.8617.1716.7417.1717.171.72%13,811,590
Jan 9, 202616.8416.8916.6516.8816.880.12%10,722,110
Jan 8, 202617.0017.1716.7116.8616.86-2.09%16,640,000
Jan 7, 202616.7817.2216.5717.2217.224.81%23,184,960
Jan 6, 202616.2916.6316.1816.4316.431.23%8,003,982
Jan 5, 202616.1016.2816.0316.2316.230.93%4,750,300
Dec 31, 202516.1716.2215.9416.0816.08-0.56%4,449,300
Dec 30, 202516.1016.3616.0016.1716.17-0.31%5,858,500
Dec 29, 202516.0216.4515.7916.2216.221.19%6,845,000
Dec 26, 202516.3116.3115.9716.0316.03-1.72%7,488,300
Dec 25, 202516.0016.3715.9016.3116.312.26%8,435,100
Dec 24, 202515.8116.1015.7315.9515.950.31%6,818,600
Dec 23, 202515.6316.2015.4815.9015.901.73%11,586,900
Dec 22, 202515.4915.7315.3015.6315.63-0.19%7,947,651
Dec 19, 202515.7515.8515.5415.6615.660.32%5,758,200
Dec 18, 202515.5315.9415.4515.6115.61-5,693,600
Dec 17, 202515.8215.9215.2015.6115.61-1.64%7,509,201
Dec 16, 202516.4716.4715.6815.8715.87-4.22%7,620,100
Dec 15, 202516.2316.8016.0716.5716.571.22%6,337,900
Dec 12, 202516.4716.8116.3316.3716.37-0.91%6,898,800
Dec 11, 202517.1517.1916.4816.5216.52-3.67%8,081,600
Dec 10, 202517.1717.3316.8717.1517.15-0.69%6,838,050
Dec 9, 202517.5117.7517.2117.2717.27-1.82%7,842,500