Shenzhen Tongyi Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	15.08	15.73	15.08	15.48	15.48	2.18%	5,125,900
Aug 13, 2026	15.28	15.70	15.05	15.15	15.15	-0.20%	4,219,000
Aug 12, 2026	14.90	15.24	14.81	15.18	15.18	1.74%	3,253,174
Aug 11, 2026	15.16	15.16	14.70	14.92	14.92	-1.06%	3,400,100
Aug 10, 2026	14.76	15.38	14.60	15.08	15.08	2.17%	6,655,700
Aug 7, 2026	13.89	14.76	13.73	14.76	14.76	6.11%	8,823,300
Aug 6, 2026	13.73	13.94	13.55	13.91	13.91	0.65%	5,255,700
Aug 5, 2026	13.60	13.83	13.50	13.82	13.82	2.67%	5,081,500
Aug 4, 2026	13.56	13.69	13.41	13.46	13.46	-0.52%	4,510,201
Aug 3, 2026	13.50	13.58	13.25	13.53	13.53	0.07%	3,595,200
Jul 31, 2026	13.20	13.91	13.20	13.52	13.52	5.96%	6,566,200
Jul 30, 2026	13.05	13.37	12.75	12.76	12.76	-3.70%	5,059,000
Jul 29, 2026	13.33	13.41	12.78	13.25	13.25	-0.60%	7,466,470
Jul 28, 2026	12.89	13.81	12.83	13.33	13.33	2.38%	7,974,400
Jul 27, 2026	12.62	13.05	12.36	13.02	13.02	4.75%	5,677,100
Jul 24, 2026	12.50	12.90	12.26	12.43	12.43	0.57%	6,887,700
Jul 23, 2026	11.88	12.42	11.66	12.36	12.36	5.10%	6,331,900
Jul 22, 2026	12.15	12.22	11.71	11.76	11.76	-3.69%	5,266,200
Jul 21, 2026	11.28	12.22	11.10	12.21	12.21	7.29%	8,657,381
Jul 20, 2026	12.44	12.49	11.07	11.38	11.38	-6.64%	7,225,341
Jul 17, 2026	12.89	13.04	12.05	12.19	12.19	-5.72%	6,158,700
Jul 16, 2026	13.19	13.47	12.87	12.93	12.93	-3.07%	4,726,800
Jul 15, 2026	13.60	13.81	13.19	13.34	13.34	-1.98%	5,295,400
Jul 14, 2026	13.62	13.79	13.20	13.61	13.61	-0.07%	5,555,600
Jul 13, 2026	14.79	14.80	13.60	13.62	13.62	-8.28%	8,126,900