Tongyu Advanced Materials (Guangdong) Co., LTD (SHE:301630)
China · Delayed Price · Currency is CNY 182.60
+0.41 (0.23%)
At close: Feb 12, 2026
SHE:301630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 180.80 | 184.08 | 180.00 | 181.15 | 181.15 | -0.79% | 310,500 |
| Feb 12, 2026 | 181.24 | 185.50 | 180.42 | 182.60 | 182.60 | 0.23% | 515,956 |
| Feb 11, 2026 | 177.47 | 185.80 | 177.35 | 182.19 | 182.19 | 2.35% | 674,532 |
| Feb 10, 2026 | 176.98 | 179.87 | 176.50 | 178.00 | 178.00 | 0.68% | 243,531 |
| Feb 9, 2026 | 175.19 | 176.89 | 174.50 | 176.80 | 176.80 | 1.81% | 246,100 |
| Feb 6, 2026 | 173.88 | 175.90 | 172.47 | 173.65 | 173.65 | -0.76% | 208,300 |
| Feb 5, 2026 | 176.60 | 177.03 | 174.77 | 174.98 | 174.98 | -1.03% | 210,799 |
| Feb 4, 2026 | 178.58 | 179.70 | 175.15 | 176.80 | 176.80 | -1.29% | 255,728 |
| Feb 3, 2026 | 176.01 | 179.19 | 176.00 | 179.11 | 179.11 | 2.29% | 269,720 |
| Feb 2, 2026 | 179.16 | 180.58 | 175.00 | 175.10 | 175.10 | -2.39% | 343,500 |
| Jan 30, 2026 | 176.67 | 179.96 | 175.13 | 179.38 | 179.38 | 1.32% | 380,062 |
| Jan 29, 2026 | 180.30 | 182.00 | 176.90 | 177.04 | 177.04 | -2.46% | 438,725 |
| Jan 28, 2026 | 182.40 | 184.85 | 180.20 | 181.50 | 181.50 | -0.71% | 316,496 |
| Jan 27, 2026 | 184.00 | 184.25 | 177.77 | 182.80 | 182.80 | -1.19% | 440,300 |
| Jan 26, 2026 | 187.88 | 188.41 | 182.00 | 185.00 | 185.00 | -1.32% | 482,100 |
| Jan 23, 2026 | 189.99 | 190.30 | 187.00 | 187.47 | 187.47 | -1.49% | 495,872 |
| Jan 22, 2026 | 190.21 | 192.72 | 186.67 | 190.30 | 190.30 | 0.05% | 661,743 |
| Jan 21, 2026 | 186.17 | 191.30 | 184.50 | 190.21 | 190.21 | 1.29% | 655,626 |
| Jan 20, 2026 | 188.16 | 189.52 | 185.02 | 187.79 | 187.79 | -0.43% | 660,978 |
| Jan 19, 2026 | 189.00 | 191.50 | 186.00 | 188.60 | 188.60 | -1.45% | 961,373 |
| Jan 16, 2026 | 181.42 | 192.20 | 179.69 | 191.37 | 191.37 | 5.62% | 1,594,682 |
| Jan 15, 2026 | 175.00 | 181.20 | 174.25 | 181.19 | 181.19 | 3.10% | 910,188 |
| Jan 14, 2026 | 174.01 | 178.50 | 174.00 | 175.75 | 175.75 | 0.95% | 633,645 |
| Jan 13, 2026 | 177.59 | 178.78 | 173.75 | 174.10 | 174.10 | -2.30% | 553,900 |
| Jan 12, 2026 | 177.00 | 178.22 | 174.68 | 178.20 | 178.20 | 1.09% | 603,423 |
| Jan 9, 2026 | 177.50 | 177.98 | 175.06 | 176.27 | 176.27 | -1.14% | 610,095 |
| Jan 8, 2026 | 177.60 | 184.94 | 177.40 | 178.30 | 178.30 | 0.49% | 720,613 |
| Jan 7, 2026 | 175.00 | 179.90 | 174.61 | 177.43 | 177.43 | 1.50% | 806,825 |
| Jan 6, 2026 | 173.18 | 175.50 | 173.00 | 174.80 | 174.80 | 0.54% | 535,193 |
| Jan 5, 2026 | 172.00 | 174.25 | 170.35 | 173.86 | 173.86 | 2.15% | 408,994 |
| Dec 31, 2025 | 172.11 | 172.65 | 170.00 | 170.20 | 170.20 | -0.99% | 321,299 |
| Dec 30, 2025 | 174.00 | 174.99 | 171.71 | 171.90 | 171.90 | -1.19% | 363,376 |
| Dec 29, 2025 | 174.58 | 175.50 | 173.12 | 173.97 | 173.97 | 0.11% | 367,349 |
| Dec 26, 2025 | 175.38 | 175.80 | 172.95 | 173.78 | 173.78 | -0.87% | 465,803 |
| Dec 25, 2025 | 178.29 | 178.33 | 173.58 | 175.30 | 175.30 | -2.07% | 732,874 |
| Dec 24, 2025 | 177.00 | 181.00 | 177.00 | 179.01 | 179.01 | -0.32% | 807,390 |
| Dec 23, 2025 | 169.50 | 182.72 | 168.51 | 179.58 | 179.58 | 5.97% | 1,524,230 |
| Dec 22, 2025 | 169.43 | 170.50 | 168.03 | 169.47 | 169.47 | 0.89% | 331,240 |
| Dec 19, 2025 | 169.00 | 170.64 | 167.31 | 167.98 | 167.98 | 0.58% | 311,820 |
| Dec 18, 2025 | 165.00 | 171.33 | 164.03 | 167.01 | 167.01 | 0.97% | 546,450 |
| Dec 17, 2025 | 162.93 | 165.99 | 162.45 | 165.41 | 165.41 | 1.53% | 369,390 |
| Dec 16, 2025 | 167.88 | 167.88 | 162.22 | 162.92 | 162.92 | -2.46% | 396,900 |
| Dec 15, 2025 | 170.00 | 170.50 | 167.02 | 167.03 | 167.03 | -2.32% | 337,400 |
| Dec 12, 2025 | 168.00 | 171.48 | 167.10 | 171.00 | 171.00 | 0.69% | 398,000 |
| Dec 11, 2025 | 172.00 | 172.99 | 169.51 | 169.82 | 169.82 | -1.06% | 345,747 |
| Dec 10, 2025 | 170.62 | 173.09 | 169.60 | 171.64 | 171.64 | 0.61% | 284,043 |
| Dec 9, 2025 | 173.58 | 174.57 | 170.00 | 170.60 | 170.60 | -1.85% | 334,344 |
| Dec 8, 2025 | 171.99 | 174.79 | 171.73 | 173.82 | 173.82 | 1.14% | 289,359 |
| Dec 5, 2025 | 170.52 | 171.89 | 169.50 | 171.86 | 171.86 | 0.83% | 179,154 |
| Dec 4, 2025 | 170.10 | 171.40 | 169.10 | 170.44 | 170.44 | -0.19% | 183,500 |