Shenzhen Tongyi Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	11.32	11.54	10.98	11.23	11.23	-0.71%	5,965,600
Oct 30, 2026	11.52	12.01	11.26	11.31	11.31	-5.36%	7,710,970
Oct 29, 2026	12.40	12.43	11.95	11.95	11.95	-3.86%	3,211,200
Oct 28, 2026	12.43	12.68	12.17	12.43	12.43	2.64%	3,328,700
Oct 27, 2026	12.88	12.92	12.11	12.11	12.11	-4.12%	2,423,600
Oct 26, 2026	12.85	12.96	12.56	12.63	12.63	-2.77%	2,177,600
Oct 23, 2026	12.75	13.02	11.96	12.99	12.99	0.70%	4,657,700
Oct 22, 2026	13.21	13.37	12.90	12.90	12.90	-2.71%	2,292,700
Oct 21, 2026	13.46	13.58	13.13	13.26	13.26	-0.97%	2,369,200
Oct 20, 2026	13.21	13.60	12.99	13.39	13.39	1.36%	2,228,740
Oct 19, 2026	13.23	13.45	12.76	13.21	13.21	-1.78%	3,070,000
Oct 16, 2026	13.77	13.85	13.31	13.45	13.45	0.45%	2,982,900
Oct 15, 2026	13.33	13.77	13.13	13.39	13.39	-2.26%	3,389,610
Oct 14, 2026	13.85	14.24	13.60	13.70	13.70	-1.23%	3,076,400
Oct 13, 2026	13.43	14.03	12.95	13.87	13.87	1.99%	4,188,900
Oct 12, 2026	13.82	13.92	13.37	13.60	13.60	-2.30%	3,036,824
Oct 9, 2026	13.73	14.11	12.91	13.92	13.92	0.72%	5,448,762
Oct 8, 2026	14.25	14.77	13.64	13.82	13.82	-3.36%	3,630,500
Sep 30, 2026	14.72	14.75	14.02	14.30	14.30	-1.11%	2,932,100
Sep 29, 2026	14.31	14.56	14.16	14.46	14.46	1.05%	2,819,800
Sep 28, 2026	15.20	15.21	14.17	14.31	14.31	-5.86%	4,036,332
Sep 24, 2026	15.52	15.78	15.20	15.20	15.20	-2.69%	3,236,700
Sep 23, 2026	15.38	15.72	15.14	15.62	15.62	2.49%	4,274,900
Sep 22, 2026	15.52	15.93	15.06	15.24	15.24	-1.42%	5,383,300
Sep 21, 2026	14.65	15.57	14.51	15.46	15.46	6.77%	6,828,951
Sep 18, 2026	14.37	14.68	14.32	14.48	14.48	1.47%	2,712,700
Sep 17, 2026	14.44	14.59	14.19	14.27	14.27	-2.13%	3,090,651
Sep 16, 2026	14.49	14.74	14.24	14.58	14.58	1.11%	3,098,002
Sep 15, 2026	14.66	14.85	14.40	14.42	14.42	-1.77%	2,110,500
Sep 14, 2026	14.50	14.90	14.44	14.68	14.68	-0.20%	2,298,602
Sep 11, 2026	14.68	14.93	14.21	14.71	14.71	-1.08%	3,252,200
Sep 10, 2026	15.01	15.10	14.80	14.87	14.87	-1.33%	2,448,400
Sep 9, 2026	15.24	15.44	15.05	15.07	15.07	-0.86%	3,568,100
Sep 8, 2026	15.42	15.80	15.02	15.20	15.20	-0.78%	6,290,100
Sep 7, 2026	14.42	16.16	14.42	15.32	15.32	6.02%	11,117,135
Sep 4, 2026	14.83	15.03	14.25	14.45	14.45	-2.63%	3,997,035
Sep 3, 2026	15.40	15.45	14.62	14.84	14.84	-3.51%	4,671,470
Sep 2, 2026	15.69	15.69	15.30	15.38	15.38	-1.73%	3,482,500
Sep 1, 2026	15.78	15.93	15.37	15.65	15.65	-0.51%	3,914,137
Aug 31, 2026	15.68	15.98	15.47	15.73	15.73	-2.78%	5,919,090
Aug 28, 2026	15.59	16.78	15.59	16.18	16.18	3.12%	7,259,000
Aug 27, 2026	15.00	15.89	14.95	15.69	15.69	4.88%	4,797,971
Aug 26, 2026	15.31	15.31	14.84	14.96	14.96	-1.51%	2,290,200
Aug 25, 2026	14.92	15.26	14.68	15.19	15.19	0.80%	2,809,100
Aug 24, 2026	15.38	15.38	14.87	15.07	15.07	-2.02%	3,182,685
Aug 21, 2026	15.35	15.40	14.78	15.38	15.38	1.79%	3,849,692
Aug 20, 2026	15.44	15.57	14.92	15.11	15.11	0.20%	4,502,900
Aug 19, 2026	15.78	16.03	15.01	15.08	15.08	-6.10%	5,578,000
Aug 18, 2026	15.58	16.06	15.54	16.06	16.06	2.42%	4,336,700
Aug 17, 2026	15.45	15.72	15.24	15.68	15.68	1.29%	3,959,300