Shenzhen Tongyi Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	17.71	18.48	17.65	18.40	18.40	1.83%	15,113,940
Jun 16, 2026	17.80	18.13	16.95	18.07	18.07	2.67%	14,218,050
Jun 15, 2026	16.81	17.95	16.81	17.60	17.60	5.52%	12,016,100
Jun 12, 2026	17.57	18.10	16.66	16.68	16.68	-3.19%	11,767,910
Jun 11, 2026	17.52	17.83	16.96	17.23	17.23	-3.42%	10,130,900
Jun 10, 2026	18.01	18.41	17.68	17.84	17.84	-1.71%	11,574,300
Jun 9, 2026	17.35	19.14	17.35	18.15	18.15	6.02%	15,117,260
Jun 8, 2026	17.20	18.02	17.00	17.12	17.12	-3.06%	9,744,276
Jun 5, 2026	17.18	18.09	16.40	17.66	17.66	1.26%	13,535,600
Jun 4, 2026	17.11	17.77	17.10	17.44	17.44	0.98%	8,815,500
Jun 3, 2026	16.96	17.66	16.96	17.27	17.27	1.53%	8,406,512
Jun 2, 2026	16.73	17.18	16.42	17.01	17.01	1.55%	9,008,575
Jun 1, 2026	15.93	17.49	15.90	16.75	16.75	3.52%	12,951,590
May 29, 2026	17.53	17.55	16.01	16.20	16.18	-7.48%	14,046,390
May 28, 2026	17.65	17.97	16.98	17.51	17.49	-	15,415,310
May 27, 2026	18.31	18.48	17.30	17.51	17.49	-5.91%	19,828,250
May 26, 2026	17.60	18.98	17.23	18.61	18.59	4.85%	26,495,460
May 25, 2026	17.31	18.03	17.16	17.75	17.73	2.42%	9,757,000
May 22, 2026	16.77	17.45	16.55	17.33	17.31	2.85%	9,118,300