Tongyu Advanced Materials (Guangdong) Co., LTD (SHE:301630)
China · Delayed Price · Currency is CNY 146.77
-9.43 (-6.04%)
At close: Nov 13, 2026
SHE:301630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 156.95 | 158.49 | 145.73 | 146.77 | 146.77 | -6.04% | 1,291,714 |
| Nov 12, 2026 | 161.00 | 165.40 | 155.61 | 156.20 | 156.20 | -3.58% | 1,493,188 |
| Nov 11, 2026 | 152.75 | 162.38 | 152.62 | 162.00 | 162.00 | 5.48% | 1,381,790 |
| Nov 10, 2026 | 156.48 | 159.53 | 153.06 | 153.59 | 153.59 | 0.97% | 1,127,505 |
| Nov 9, 2026 | 146.79 | 156.72 | 144.28 | 152.11 | 152.11 | 5.56% | 1,707,213 |
| Nov 6, 2026 | 142.76 | 149.77 | 141.00 | 144.10 | 144.10 | -6.97% | 1,640,498 |
| Nov 5, 2026 | 152.92 | 161.36 | 152.01 | 154.90 | 154.90 | -2.57% | 1,771,794 |
| Nov 4, 2026 | 144.43 | 161.00 | 140.60 | 158.99 | 158.99 | 10.22% | 2,030,475 |
| Nov 3, 2026 | 156.35 | 157.90 | 144.01 | 144.25 | 144.25 | -10.39% | 1,812,696 |
| Nov 2, 2026 | 166.80 | 168.66 | 157.18 | 160.98 | 160.98 | -1.85% | 1,635,693 |
| Oct 30, 2026 | 162.00 | 174.98 | 161.00 | 164.01 | 164.01 | -3.73% | 1,918,297 |
| Oct 29, 2026 | 170.80 | 177.00 | 168.13 | 170.36 | 170.36 | -0.60% | 1,759,100 |
| Oct 28, 2026 | 160.90 | 171.99 | 158.82 | 171.39 | 171.39 | 9.73% | 1,579,056 |
| Oct 27, 2026 | 162.32 | 167.60 | 155.99 | 156.19 | 156.19 | -0.45% | 1,306,359 |
| Oct 26, 2026 | 166.70 | 167.28 | 156.00 | 156.90 | 156.90 | -7.71% | 1,385,209 |
| Oct 23, 2026 | 163.52 | 170.82 | 150.88 | 170.00 | 170.00 | 2.50% | 1,750,646 |
| Oct 22, 2026 | 178.11 | 178.34 | 164.73 | 165.85 | 165.85 | -7.00% | 1,300,087 |
| Oct 21, 2026 | 173.87 | 180.80 | 171.12 | 178.34 | 178.34 | 3.66% | 1,162,693 |
| Oct 20, 2026 | 166.00 | 175.78 | 164.00 | 172.04 | 172.04 | 2.77% | 1,139,290 |
| Oct 19, 2026 | 169.52 | 172.46 | 157.61 | 167.41 | 167.41 | -1.23% | 1,497,840 |
| Oct 16, 2026 | 188.00 | 189.90 | 168.08 | 169.50 | 169.50 | -6.59% | 1,790,934 |
| Oct 15, 2026 | 180.97 | 190.68 | 179.11 | 181.46 | 181.46 | -3.76% | 1,454,183 |
| Oct 14, 2026 | 185.70 | 195.92 | 184.13 | 188.54 | 188.54 | 1.09% | 1,562,882 |
| Oct 13, 2026 | 171.50 | 192.00 | 166.00 | 186.50 | 186.50 | 4.36% | 1,967,691 |
| Oct 12, 2026 | 185.33 | 185.33 | 174.59 | 178.70 | 178.70 | -4.38% | 1,536,122 |
| Oct 9, 2026 | 204.22 | 206.98 | 180.88 | 186.89 | 186.89 | -9.65% | 2,630,998 |
| Oct 8, 2026 | 200.97 | 224.95 | 197.04 | 206.85 | 206.85 | 7.99% | 2,436,208 |
| Sep 30, 2026 | 203.26 | 204.40 | 190.67 | 191.55 | 191.55 | -3.87% | 1,227,162 |
| Sep 29, 2026 | 195.50 | 201.80 | 195.10 | 199.26 | 199.26 | 1.63% | 1,125,467 |
| Sep 28, 2026 | 214.39 | 214.39 | 195.02 | 196.06 | 196.06 | -8.98% | 1,868,040 |
| Sep 24, 2026 | 219.60 | 225.00 | 214.55 | 215.40 | 215.40 | -1.89% | 1,933,673 |
| Sep 23, 2026 | 202.88 | 225.00 | 202.07 | 219.54 | 219.54 | 8.65% | 2,900,816 |
| Sep 22, 2026 | 208.69 | 209.63 | 201.18 | 202.07 | 202.07 | -1.24% | 1,530,384 |
| Sep 21, 2026 | 205.00 | 206.80 | 202.11 | 204.60 | 204.60 | 0.71% | 1,489,877 |
| Sep 18, 2026 | 205.00 | 206.80 | 199.68 | 203.16 | 203.16 | 0.67% | 1,681,027 |
| Sep 17, 2026 | 201.00 | 208.00 | 201.00 | 201.81 | 201.81 | -1.99% | 1,895,276 |
| Sep 16, 2026 | 201.50 | 206.20 | 195.08 | 205.90 | 205.90 | 4.22% | 2,668,377 |
| Sep 15, 2026 | 180.81 | 202.32 | 180.81 | 197.57 | 197.57 | 7.60% | 2,635,346 |
| Sep 14, 2026 | 175.60 | 185.90 | 173.32 | 183.61 | 183.61 | -0.63% | 1,629,326 |
| Sep 11, 2026 | 184.77 | 188.55 | 170.26 | 184.78 | 184.78 | -2.49% | 1,841,001 |
| Sep 10, 2026 | 188.20 | 195.00 | 187.37 | 189.50 | 189.50 | -0.79% | 1,563,360 |
| Sep 9, 2026 | 187.25 | 194.88 | 185.12 | 191.00 | 191.00 | 3.42% | 1,808,340 |
| Sep 8, 2026 | 189.00 | 191.11 | 183.68 | 184.68 | 184.68 | -3.01% | 1,228,431 |
| Sep 7, 2026 | 184.00 | 191.51 | 181.01 | 190.41 | 190.41 | 5.77% | 1,817,108 |
| Sep 4, 2026 | 191.99 | 194.29 | 178.21 | 180.02 | 180.02 | -5.78% | 1,941,433 |
| Sep 3, 2026 | 194.86 | 198.00 | 187.51 | 191.06 | 191.06 | -0.23% | 1,581,587 |
| Sep 2, 2026 | 192.45 | 198.92 | 191.40 | 191.50 | 191.50 | -1.87% | 1,758,869 |
| Sep 1, 2026 | 204.46 | 204.99 | 193.50 | 195.15 | 195.15 | -4.89% | 2,196,553 |
| Aug 31, 2026 | 195.00 | 209.91 | 193.02 | 205.18 | 205.18 | 3.63% | 3,080,203 |
| Aug 28, 2026 | 209.15 | 212.88 | 198.00 | 198.00 | 198.00 | -5.10% | 3,049,178 |