Shenzhen Tongyi Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	17.71	18.48	17.65	18.40	18.40	1.83%	15,113,940
Jun 16, 2026	17.80	18.13	16.95	18.07	18.07	2.67%	14,218,050
Jun 15, 2026	16.81	17.95	16.81	17.60	17.60	5.52%	12,016,100
Jun 12, 2026	17.57	18.10	16.66	16.68	16.68	-3.19%	11,767,910
Jun 11, 2026	17.52	17.83	16.96	17.23	17.23	-3.42%	10,130,900
Jun 10, 2026	18.01	18.41	17.68	17.84	17.84	-1.71%	11,574,300
Jun 9, 2026	17.35	19.14	17.35	18.15	18.15	6.02%	15,117,260
Jun 8, 2026	17.20	18.02	17.00	17.12	17.12	-3.06%	9,744,276
Jun 5, 2026	17.18	18.09	16.40	17.66	17.66	1.26%	13,535,600
Jun 4, 2026	17.11	17.77	17.10	17.44	17.44	0.98%	8,815,500
Jun 3, 2026	16.96	17.66	16.96	17.27	17.27	1.53%	8,406,512
Jun 2, 2026	16.73	17.18	16.42	17.01	17.01	1.55%	9,008,575
Jun 1, 2026	15.93	17.49	15.90	16.75	16.75	3.52%	12,951,590
May 29, 2026	17.53	17.55	16.01	16.20	16.18	-7.48%	14,046,390
May 28, 2026	17.65	17.97	16.98	17.51	17.49	-	15,415,310
May 27, 2026	18.31	18.48	17.30	17.51	17.49	-5.91%	19,828,250
May 26, 2026	17.60	18.98	17.23	18.61	18.59	4.85%	26,495,460
May 25, 2026	17.31	18.03	17.16	17.75	17.73	2.42%	9,757,000
May 22, 2026	16.77	17.45	16.55	17.33	17.31	2.85%	9,118,300
May 21, 2026	18.11	18.15	16.80	16.85	16.83	-6.96%	15,890,200
May 20, 2026	17.30	18.17	17.21	18.11	18.09	4.08%	17,261,280
May 19, 2026	17.22	17.68	17.09	17.40	17.38	1.16%	9,526,805
May 18, 2026	16.90	17.39	16.61	17.20	17.18	1.36%	6,558,301
May 15, 2026	16.81	17.27	16.76	16.97	16.95	1.01%	7,260,200
May 14, 2026	16.84	17.02	16.66	16.80	16.78	-0.06%	6,039,500
May 13, 2026	16.58	16.87	16.39	16.81	16.79	1.27%	3,845,751
May 12, 2026	16.80	16.88	16.49	16.60	16.58	-1.72%	4,766,005
May 11, 2026	16.61	17.07	16.52	16.89	16.87	1.69%	8,666,500
May 8, 2026	16.58	16.66	16.47	16.61	16.59	0.12%	4,069,570
May 7, 2026	16.76	16.83	16.46	16.59	16.57	-	5,161,000
May 6, 2026	16.60	16.68	16.42	16.59	16.57	1.53%	5,159,500
Apr 30, 2026	16.39	16.47	16.27	16.34	16.32	-0.24%	3,394,300
Apr 29, 2026	16.32	16.50	16.14	16.38	16.36	0.37%	4,469,690
Apr 28, 2026	16.49	16.49	16.13	16.32	16.30	-0.61%	5,648,400
Apr 27, 2026	15.69	16.56	15.65	16.42	16.40	3.92%	6,764,600
Apr 24, 2026	15.52	15.99	15.39	15.80	15.78	1.28%	2,564,540
Apr 23, 2026	15.88	16.03	15.51	15.60	15.58	-1.83%	2,321,200
Apr 22, 2026	15.82	15.92	15.75	15.89	15.87	0.25%	2,614,800
Apr 21, 2026	16.01	16.10	15.79	15.85	15.83	-1.25%	2,582,300
Apr 20, 2026	16.25	16.25	15.93	16.05	16.03	-1.05%	2,962,583
Apr 17, 2026	15.85	16.33	15.85	16.22	16.20	1.69%	4,837,749
Apr 16, 2026	15.80	16.08	15.69	15.95	15.93	2.37%	5,045,800
Apr 15, 2026	15.92	15.98	15.53	15.58	15.56	-2.01%	4,451,243
Apr 14, 2026	15.50	15.93	15.41	15.90	15.88	3.25%	7,128,891
Apr 13, 2026	14.85	15.58	14.80	15.40	15.38	3.29%	7,477,270
Apr 10, 2026	14.78	15.12	14.70	14.91	14.89	1.77%	2,846,300
Apr 9, 2026	14.80	14.96	14.58	14.65	14.63	-1.61%	2,471,300
Apr 8, 2026	14.59	14.94	14.51	14.89	14.87	4.05%	3,283,400
Apr 7, 2026	13.93	14.49	13.93	14.31	14.29	2.73%	3,820,500
Apr 3, 2026	14.25	14.45	13.92	13.93	13.91	-2.18%	3,200,133