Shenzhen Tongyi Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	15.82	16.38	14.85	14.85	14.85	-6.31%	9,950,500
Jul 9, 2026	14.78	15.95	14.26	15.85	15.85	6.81%	10,473,980
Jul 8, 2026	15.31	15.49	14.65	14.84	14.84	-3.76%	5,827,100
Jul 7, 2026	16.15	16.25	15.28	15.42	15.42	-5.46%	6,540,700
Jul 6, 2026	16.95	17.39	15.90	16.31	16.31	-3.20%	8,796,881
Jul 3, 2026	17.02	17.30	16.52	16.85	16.85	-1.86%	10,099,691
Jul 2, 2026	16.51	17.74	16.13	17.17	17.17	1.54%	13,774,372
Jul 1, 2026	16.67	17.37	16.30	16.91	16.91	1.32%	10,669,689
Jun 30, 2026	15.88	16.78	15.60	16.69	16.69	4.44%	11,392,981
Jun 29, 2026	16.75	17.70	15.35	15.98	15.98	-6.28%	16,615,370
Jun 26, 2026	16.94	17.77	16.50	17.05	17.05	-0.64%	14,641,583
Jun 25, 2026	17.72	18.00	16.90	17.16	17.16	-3.21%	12,368,781
Jun 24, 2026	17.99	18.36	17.21	17.73	17.73	-2.53%	14,279,031
Jun 23, 2026	18.61	18.96	18.09	18.19	18.19	-4.26%	19,605,228
Jun 22, 2026	18.08	19.04	17.81	19.00	19.00	5.50%	28,761,634
Jun 18, 2026	18.12	18.58	17.90	18.01	18.01	-2.12%	11,247,400