Skip to main content
logo
Shenzhen Tongyi Industry Co., Ltd. (SHE:300538)
China flag China · Delayed Price · Currency is CNY
16.67
+0.27 (1.65%)
At close: Jan 30, 2026

Shenzhen Tongyi Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 8, 202517.3017.7217.2117.5917.591.68%9,088,000
Dec 5, 202516.8317.4616.6017.3017.302.73%10,828,260
Dec 4, 202517.4217.5016.7616.8416.84-4.37%12,571,980
Dec 3, 202518.3118.4017.3217.6117.61-3.56%16,179,260
Dec 2, 202517.9018.6117.8418.2618.260.05%18,802,600
Dec 1, 202517.9518.4717.5818.2518.251.33%23,874,470
Nov 28, 202517.6318.6317.5018.0118.013.68%21,650,780
Nov 27, 202517.3018.2917.0017.3717.37-0.29%18,301,880
Nov 26, 202518.6318.7017.2617.4217.42-7.19%27,233,049
Nov 25, 202518.8719.7418.3518.7718.77-2.04%27,835,700
Nov 24, 202518.6119.5318.5019.1619.16-0.93%29,247,320
Nov 21, 202518.7220.1518.3819.3419.340.42%38,779,700
Nov 20, 202519.3120.6619.1119.2619.26-1.43%37,848,817