Shenzhen Tongyi Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	17.65	17.97	16.98	17.51	17.51	-	15,415,310
May 27, 2026	18.31	18.48	17.30	17.51	17.51	-5.91%	19,828,250
May 26, 2026	17.60	18.98	17.23	18.61	18.61	4.85%	26,495,460
May 25, 2026	17.31	18.03	17.16	17.75	17.75	2.42%	9,757,000
May 22, 2026	16.77	17.45	16.55	17.33	17.33	2.85%	9,118,300
May 21, 2026	18.11	18.15	16.80	16.85	16.85	-6.96%	15,890,200
May 20, 2026	17.30	18.17	17.21	18.11	18.11	4.08%	17,261,280
May 19, 2026	17.22	17.68	17.09	17.40	17.40	1.16%	9,526,805
May 18, 2026	16.90	17.39	16.61	17.20	17.20	1.36%	6,558,301
May 15, 2026	16.81	17.27	16.76	16.97	16.97	1.01%	7,260,200
May 14, 2026	16.84	17.02	16.66	16.80	16.80	-0.06%	6,039,500
May 13, 2026	16.58	16.87	16.39	16.81	16.81	1.27%	3,845,751
May 12, 2026	16.80	16.88	16.49	16.60	16.60	-1.72%	4,766,005
May 11, 2026	16.61	17.07	16.52	16.89	16.89	1.69%	8,666,500
May 8, 2026	16.58	16.66	16.47	16.61	16.61	0.12%	4,069,570
May 7, 2026	16.76	16.83	16.46	16.59	16.59	-	5,161,000
May 6, 2026	16.60	16.68	16.42	16.59	16.59	1.53%	5,159,500
Apr 30, 2026	16.39	16.47	16.27	16.34	16.34	-0.24%	3,394,300
Apr 29, 2026	16.32	16.50	16.14	16.38	16.38	0.37%	4,469,690
Apr 28, 2026	16.49	16.49	16.13	16.32	16.32	-0.61%	5,648,400
Apr 27, 2026	15.69	16.56	15.65	16.42	16.42	3.92%	6,764,600
Apr 24, 2026	15.52	15.99	15.39	15.80	15.80	1.28%	2,564,540
Apr 23, 2026	15.88	16.03	15.51	15.60	15.60	-1.83%	2,321,200
Apr 22, 2026	15.82	15.92	15.75	15.89	15.89	0.25%	2,614,800
Apr 21, 2026	16.01	16.10	15.79	15.85	15.85	-1.25%	2,582,300
Apr 20, 2026	16.25	16.25	15.93	16.05	16.05	-1.05%	2,962,583
Apr 17, 2026	15.85	16.33	15.85	16.22	16.22	1.69%	4,837,749
Apr 16, 2026	15.80	16.08	15.69	15.95	15.95	2.37%	5,045,800
Apr 15, 2026	15.92	15.98	15.53	15.58	15.58	-2.01%	4,451,243
Apr 14, 2026	15.50	15.93	15.41	15.90	15.90	3.25%	7,128,891
Apr 13, 2026	14.85	15.58	14.80	15.40	15.40	3.29%	7,477,270
Apr 10, 2026	14.78	15.12	14.70	14.91	14.91	1.77%	2,846,300
Apr 9, 2026	14.80	14.96	14.58	14.65	14.65	-1.61%	2,471,300
Apr 8, 2026	14.59	14.94	14.51	14.89	14.89	4.05%	3,283,400
Apr 7, 2026	13.93	14.49	13.93	14.31	14.31	2.73%	3,820,500
Apr 3, 2026	14.25	14.45	13.92	13.93	13.93	-2.18%	3,200,133
Apr 2, 2026	14.58	14.68	14.10	14.24	14.24	-2.06%	2,341,346
Apr 1, 2026	14.69	14.75	14.40	14.54	14.54	0.83%	1,946,600
Mar 31, 2026	14.82	14.87	14.33	14.42	14.42	-2.24%	2,395,250
Mar 30, 2026	14.53	14.80	14.47	14.75	14.75	0.82%	2,600,200
Mar 27, 2026	14.22	14.69	14.14	14.63	14.63	1.88%	2,863,200
Mar 26, 2026	14.52	14.83	14.26	14.36	14.36	-0.97%	5,152,300
Mar 25, 2026	14.37	14.70	14.35	14.50	14.50	1.68%	3,692,950
Mar 24, 2026	14.14	14.30	13.67	14.26	14.26	3.48%	3,374,504
Mar 23, 2026	14.32	14.57	13.57	13.78	13.78	-6.32%	4,923,736
Mar 20, 2026	15.43	15.54	14.67	14.71	14.71	-4.17%	4,188,100
Mar 19, 2026	15.66	15.82	15.30	15.35	15.35	-3.15%	2,715,400
Mar 18, 2026	15.54	15.89	15.43	15.85	15.85	2.06%	2,615,252
Mar 17, 2026	16.08	16.23	15.50	15.53	15.53	-3.66%	3,172,900
Mar 16, 2026	15.77	16.12	15.72	16.12	16.12	1.90%	2,495,570