Skip to main content
logo
Shenzhen Tongyi Industry Co., Ltd. (SHE:300538)
China flag China · Delayed Price · Currency is CNY
14.85
-1.00 (-6.31%)
At close: Jul 10, 2026

Shenzhen Tongyi Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202615.8216.3814.8514.8514.85-6.31%9,950,500
Jul 9, 202614.7815.9514.2615.8515.856.81%10,473,980
Jul 8, 202615.3115.4914.6514.8414.84-3.76%5,827,100
Jul 7, 202616.1516.2515.2815.4215.42-5.46%6,540,700
Jul 6, 202616.9517.3915.9016.3116.31-3.20%8,796,881
Jul 3, 202617.0217.3016.5216.8516.85-1.86%10,099,691
Jul 2, 202616.5117.7416.1317.1717.171.54%13,774,372
Jul 1, 202616.6717.3716.3016.9116.911.32%10,669,689
Jun 30, 202615.8816.7815.6016.6916.694.44%11,392,981
Jun 29, 202616.7517.7015.3515.9815.98-6.28%16,615,370
Jun 26, 202616.9417.7716.5017.0517.05-0.64%14,641,583
Jun 25, 202617.7218.0016.9017.1617.16-3.21%12,368,781
Jun 24, 202617.9918.3617.2117.7317.73-2.53%14,279,031
Jun 23, 202618.6118.9618.0918.1918.19-4.26%19,605,228
Jun 22, 202618.0819.0417.8119.0019.005.50%28,761,634
Jun 18, 202618.1218.5817.9018.0118.01-2.12%11,247,400
Jun 17, 202617.7118.4817.6518.4018.401.83%15,113,940
Jun 16, 202617.8018.1316.9518.0718.072.67%14,218,050
Jun 15, 202616.8117.9516.8117.6017.605.52%12,016,100
Jun 12, 202617.5718.1016.6616.6816.68-3.19%11,767,910
Jun 11, 202617.5217.8316.9617.2317.23-3.42%10,130,900
Jun 10, 202618.0118.4117.6817.8417.84-1.71%11,574,300
Jun 9, 202617.3519.1417.3518.1518.156.02%15,117,260
Jun 8, 202617.2018.0217.0017.1217.12-3.06%9,744,276
Jun 5, 202617.1818.0916.4017.6617.661.26%13,535,600
Jun 4, 202617.1117.7717.1017.4417.440.98%8,815,500
Jun 3, 202616.9617.6616.9617.2717.271.53%8,406,512
Jun 2, 202616.7317.1816.4217.0117.011.55%9,008,575
Jun 1, 202615.9317.4915.9016.7516.753.52%12,951,590
May 29, 202617.5317.5516.0116.2016.18-7.48%14,046,390
May 28, 202617.6517.9716.9817.5117.49-15,415,310
May 27, 202618.3118.4817.3017.5117.49-5.91%19,828,250
May 26, 202617.6018.9817.2318.6118.594.85%26,495,460
May 25, 202617.3118.0317.1617.7517.732.42%9,757,000
May 22, 202616.7717.4516.5517.3317.312.85%9,118,300
May 21, 202618.1118.1516.8016.8516.83-6.96%15,890,200
May 20, 202617.3018.1717.2118.1118.094.08%17,261,280
May 19, 202617.2217.6817.0917.4017.381.16%9,526,805
May 18, 202616.9017.3916.6117.2017.181.36%6,558,301
May 15, 202616.8117.2716.7616.9716.951.01%7,260,200
May 14, 202616.8417.0216.6616.8016.78-0.06%6,039,500
May 13, 202616.5816.8716.3916.8116.791.27%3,845,751
May 12, 202616.8016.8816.4916.6016.58-1.72%4,766,005
May 11, 202616.6117.0716.5216.8916.871.69%8,666,500
May 8, 202616.5816.6616.4716.6116.590.12%4,069,570
May 7, 202616.7616.8316.4616.5916.57-5,161,000
May 6, 202616.6016.6816.4216.5916.571.53%5,159,500
Apr 30, 202616.3916.4716.2716.3416.32-0.24%3,394,300
Apr 29, 202616.3216.5016.1416.3816.360.37%4,469,690
Apr 28, 202616.4916.4916.1316.3216.30-0.61%5,648,400