Tongyu Advanced Materials (Guangdong) Co., LTD (SHE:301630)
China · Delayed Price · Currency is CNY 142.00
-7.90 (-5.27%)
At close: Aug 3, 2026
SHE:301630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 148.60 | 148.88 | 141.31 | 142.00 | 142.00 | -5.27% | 1,191,200 |
| Jul 31, 2026 | 156.00 | 160.99 | 149.70 | 149.90 | 149.90 | 3.59% | 1,880,884 |
| Jul 30, 2026 | 151.00 | 153.26 | 139.39 | 144.70 | 144.70 | -5.18% | 1,473,928 |
| Jul 29, 2026 | 156.29 | 157.00 | 145.50 | 152.61 | 152.61 | -2.27% | 1,565,026 |
| Jul 28, 2026 | 164.97 | 167.79 | 155.34 | 156.16 | 156.16 | -7.85% | 1,656,538 |
| Jul 27, 2026 | 162.67 | 169.60 | 160.46 | 169.46 | 169.46 | 5.62% | 1,506,198 |
| Jul 24, 2026 | 159.60 | 170.84 | 157.01 | 160.44 | 160.44 | -1.04% | 1,486,503 |
| Jul 23, 2026 | 163.15 | 167.53 | 159.38 | 162.12 | 162.12 | 0.15% | 1,132,770 |
| Jul 22, 2026 | 165.04 | 171.99 | 161.00 | 161.87 | 161.87 | -5.16% | 1,598,740 |
| Jul 21, 2026 | 158.96 | 170.84 | 140.60 | 170.67 | 170.67 | 10.54% | 2,301,329 |
| Jul 20, 2026 | 186.00 | 187.00 | 151.50 | 154.39 | 154.39 | -14.79% | 2,164,913 |
| Jul 17, 2026 | 196.00 | 198.00 | 177.59 | 181.18 | 181.18 | -8.51% | 1,369,658 |
| Jul 16, 2026 | 208.01 | 213.31 | 195.58 | 198.04 | 198.04 | -4.79% | 1,423,197 |
| Jul 15, 2026 | 220.86 | 221.85 | 206.88 | 208.00 | 208.00 | -5.37% | 1,291,560 |
| Jul 14, 2026 | 204.90 | 223.00 | 202.59 | 219.80 | 219.80 | 7.87% | 2,048,783 |
| Jul 13, 2026 | 215.16 | 219.97 | 203.11 | 203.76 | 203.76 | -5.58% | 1,685,606 |
| Jul 10, 2026 | 229.00 | 238.61 | 215.55 | 215.80 | 215.80 | -4.64% | 1,907,327 |
| Jul 9, 2026 | 224.10 | 226.95 | 212.26 | 226.30 | 226.30 | 3.00% | 1,783,671 |
| Jul 8, 2026 | 235.00 | 236.40 | 218.00 | 219.70 | 219.70 | -4.70% | 1,840,615 |
| Jul 7, 2026 | 231.01 | 238.29 | 226.02 | 230.54 | 230.54 | -0.97% | 1,996,808 |
| Jul 6, 2026 | 230.01 | 262.00 | 229.68 | 232.80 | 232.80 | 3.78% | 2,793,617 |
| Jul 3, 2026 | 230.00 | 233.28 | 223.17 | 224.32 | 224.32 | -3.43% | 1,376,140 |
| Jul 2, 2026 | 235.56 | 244.99 | 231.11 | 232.28 | 232.28 | -5.00% | 1,676,440 |
| Jul 1, 2026 | 250.16 | 254.31 | 241.68 | 244.50 | 244.50 | -2.26% | 1,822,493 |
| Jun 30, 2026 | 241.98 | 253.00 | 238.00 | 250.16 | 250.16 | 3.28% | 2,039,449 |
| Jun 29, 2026 | 269.69 | 269.77 | 233.43 | 242.22 | 242.22 | -8.90% | 2,937,604 |
| Jun 26, 2026 | 274.00 | 279.99 | 261.00 | 265.88 | 265.88 | -5.04% | 2,749,916 |
| Jun 25, 2026 | 284.76 | 287.76 | 272.00 | 279.99 | 279.99 | -1.40% | 2,718,307 |
| Jun 24, 2026 | 274.15 | 290.03 | 272.14 | 285.54 | 283.96 | 3.43% | 2,803,797 |
| Jun 23, 2026 | 286.46 | 291.42 | 274.05 | 276.06 | 274.54 | -6.19% | 2,861,185 |
| Jun 22, 2026 | 292.14 | 317.86 | 285.71 | 294.29 | 292.67 | 2.41% | 4,225,337 |
| Jun 18, 2026 | 250.13 | 294.42 | 248.43 | 287.36 | 285.78 | 13.69% | 4,238,534 |
| Jun 17, 2026 | 232.14 | 253.93 | 230.97 | 252.77 | 251.38 | 5.79% | 4,161,524 |
| Jun 16, 2026 | 224.46 | 250.06 | 219.29 | 238.93 | 237.61 | 4.32% | 4,812,517 |
| Jun 15, 2026 | 202.89 | 233.86 | 202.69 | 229.04 | 227.78 | 14.93% | 4,595,106 |
| Jun 12, 2026 | 210.71 | 216.90 | 198.09 | 199.29 | 198.20 | -8.29% | 4,105,841 |
| Jun 11, 2026 | 210.76 | 222.17 | 204.29 | 217.30 | 216.10 | 1.58% | 4,836,602 |
| Jun 10, 2026 | 201.44 | 225.69 | 201.44 | 213.93 | 212.75 | 8.25% | 5,901,322 |
| Jun 9, 2026 | 181.43 | 197.62 | 180.46 | 197.62 | 196.53 | 20.00% | 3,337,651 |
| Jun 8, 2026 | 167.01 | 171.71 | 162.06 | 164.69 | 163.78 | -3.54% | 1,542,197 |
| Jun 5, 2026 | 174.05 | 175.32 | 162.86 | 170.72 | 169.78 | -2.89% | 1,916,148 |
| Jun 4, 2026 | 172.47 | 179.00 | 172.15 | 175.81 | 174.84 | 0.46% | 1,564,776 |
| Jun 3, 2026 | 183.72 | 189.91 | 172.50 | 175.00 | 174.04 | -4.49% | 2,465,080 |
| Jun 2, 2026 | 175.92 | 185.56 | 171.43 | 183.23 | 182.22 | 4.79% | 1,961,506 |
| Jun 1, 2026 | 181.82 | 185.56 | 173.08 | 174.86 | 173.89 | -3.97% | 1,983,699 |
| May 29, 2026 | 200.96 | 205.50 | 180.29 | 182.09 | 181.09 | -11.02% | 3,509,647 |
| May 28, 2026 | 191.43 | 206.34 | 191.43 | 204.64 | 203.52 | 5.52% | 3,230,719 |
| May 27, 2026 | 194.65 | 206.43 | 187.29 | 193.93 | 192.86 | 3.84% | 3,023,007 |
| May 26, 2026 | 188.41 | 191.31 | 182.30 | 186.75 | 185.72 | -0.44% | 1,949,863 |
| May 25, 2026 | 192.71 | 195.26 | 186.09 | 187.57 | 186.54 | -0.72% | 1,748,753 |