Tongyu Advanced Materials (Guangdong) Co., LTD (SHE:301630)
China · Delayed Price · Currency is CNY 256.52
+11.72 (4.79%)
At close: Jun 2, 2026
SHE:301630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 246.29 | 259.78 | 240.00 | 256.52 | 256.52 | 4.79% | 1,401,076 |
| Jun 1, 2026 | 254.55 | 259.79 | 242.31 | 244.80 | 244.80 | -3.97% | 1,416,928 |
| May 29, 2026 | 281.34 | 287.70 | 252.41 | 254.93 | 254.93 | -11.02% | 2,506,892 |
| May 28, 2026 | 268.00 | 288.88 | 268.00 | 286.50 | 286.50 | 5.52% | 2,307,757 |
| May 27, 2026 | 272.51 | 289.00 | 262.21 | 271.50 | 271.50 | 3.84% | 2,159,692 |
| May 26, 2026 | 263.78 | 267.84 | 255.22 | 261.45 | 261.45 | -0.44% | 1,392,760 |
| May 25, 2026 | 269.80 | 273.37 | 260.52 | 262.60 | 262.60 | -0.72% | 1,249,110 |
| May 22, 2026 | 252.66 | 269.37 | 251.74 | 264.51 | 264.51 | 7.18% | 1,613,917 |
| May 21, 2026 | 265.88 | 273.20 | 246.68 | 246.80 | 246.80 | -7.16% | 1,412,240 |
| May 20, 2026 | 260.50 | 268.68 | 256.12 | 265.82 | 265.82 | 1.92% | 1,213,620 |
| May 19, 2026 | 253.00 | 261.52 | 247.58 | 260.82 | 260.82 | 1.84% | 1,159,862 |
| May 18, 2026 | 251.00 | 262.80 | 250.70 | 256.11 | 256.11 | 0.85% | 1,212,488 |
| May 15, 2026 | 267.01 | 278.40 | 250.71 | 253.95 | 253.95 | -3.18% | 1,555,536 |
| May 14, 2026 | 268.21 | 273.34 | 258.00 | 262.30 | 262.30 | -3.18% | 1,719,960 |
| May 13, 2026 | 257.91 | 279.58 | 254.99 | 270.91 | 270.91 | 3.80% | 2,204,620 |
| May 12, 2026 | 257.20 | 262.20 | 251.21 | 260.99 | 260.99 | 1.16% | 1,241,992 |
| May 11, 2026 | 263.00 | 263.89 | 255.59 | 258.00 | 258.00 | -0.58% | 1,195,789 |
| May 8, 2026 | 259.00 | 261.68 | 253.90 | 259.50 | 259.50 | -1.63% | 1,229,468 |
| May 7, 2026 | 249.00 | 268.57 | 248.88 | 263.79 | 263.79 | 4.90% | 1,635,922 |
| May 6, 2026 | 248.01 | 255.50 | 246.05 | 251.47 | 251.47 | 0.95% | 1,707,101 |
| Apr 30, 2026 | 252.60 | 254.67 | 247.01 | 249.10 | 249.10 | -3.34% | 1,528,386 |
| Apr 29, 2026 | 251.46 | 265.65 | 247.00 | 257.72 | 257.72 | 0.35% | 2,288,699 |
| Apr 28, 2026 | 239.00 | 256.83 | 236.80 | 256.83 | 256.83 | 6.83% | 2,363,193 |
| Apr 27, 2026 | 231.00 | 253.99 | 230.00 | 240.40 | 240.40 | 4.99% | 2,463,779 |
| Apr 24, 2026 | 219.30 | 238.17 | 216.32 | 228.98 | 228.98 | 6.95% | 2,970,743 |
| Apr 23, 2026 | 218.80 | 219.27 | 211.88 | 214.10 | 214.10 | -1.22% | 1,447,645 |
| Apr 22, 2026 | 212.58 | 217.99 | 212.43 | 216.74 | 216.74 | 1.52% | 1,199,344 |
| Apr 21, 2026 | 217.80 | 220.00 | 212.58 | 213.50 | 213.50 | -1.33% | 1,418,430 |
| Apr 20, 2026 | 220.00 | 220.00 | 214.00 | 216.38 | 216.38 | -2.49% | 1,538,253 |
| Apr 17, 2026 | 222.23 | 228.50 | 219.39 | 221.90 | 221.90 | -0.16% | 1,718,659 |
| Apr 16, 2026 | 221.99 | 232.77 | 218.60 | 222.25 | 222.25 | 0.01% | 1,537,687 |
| Apr 15, 2026 | 227.63 | 237.00 | 220.67 | 222.23 | 222.23 | -1.36% | 1,999,313 |
| Apr 14, 2026 | 245.15 | 247.99 | 224.21 | 225.29 | 225.29 | -8.04% | 2,623,306 |
| Apr 13, 2026 | 234.40 | 248.99 | 232.13 | 244.99 | 244.99 | 2.94% | 2,589,394 |
| Apr 10, 2026 | 236.77 | 245.00 | 226.10 | 238.00 | 238.00 | 1.75% | 2,598,598 |
| Apr 9, 2026 | 229.37 | 240.30 | 224.91 | 233.90 | 233.90 | 1.92% | 2,841,706 |
| Apr 8, 2026 | 227.00 | 242.88 | 216.00 | 229.50 | 229.50 | 8.30% | 4,676,066 |
| Apr 7, 2026 | 195.20 | 211.92 | 195.20 | 211.92 | 211.92 | 20.00% | 2,495,907 |
| Apr 3, 2026 | 171.27 | 179.28 | 169.43 | 176.60 | 176.60 | 3.57% | 697,742 |
| Apr 2, 2026 | 175.01 | 176.44 | 169.63 | 170.52 | 170.52 | -3.38% | 537,965 |
| Apr 1, 2026 | 173.03 | 179.50 | 173.03 | 176.49 | 176.49 | 4.43% | 784,372 |
| Mar 31, 2026 | 173.39 | 175.00 | 168.68 | 169.00 | 169.00 | -3.07% | 437,462 |
| Mar 30, 2026 | 171.05 | 175.50 | 170.36 | 174.36 | 174.36 | 0.12% | 393,900 |
| Mar 27, 2026 | 169.65 | 175.58 | 168.58 | 174.15 | 174.15 | 1.31% | 543,072 |
| Mar 26, 2026 | 175.00 | 178.20 | 170.80 | 171.90 | 171.90 | -2.26% | 542,071 |
| Mar 25, 2026 | 172.90 | 177.30 | 172.90 | 175.88 | 175.88 | 2.18% | 775,500 |
| Mar 24, 2026 | 168.49 | 172.49 | 165.15 | 172.12 | 172.12 | 3.92% | 859,317 |
| Mar 23, 2026 | 173.60 | 174.87 | 164.50 | 165.62 | 165.62 | -7.30% | 1,112,941 |
| Mar 20, 2026 | 184.88 | 187.10 | 178.66 | 178.66 | 178.66 | -2.30% | 972,000 |
| Mar 19, 2026 | 189.89 | 189.89 | 182.00 | 182.86 | 182.86 | -5.42% | 970,294 |