Tongyu Advanced Materials (Guangdong) Co., LTD (SHE:301630)
China · Delayed Price · Currency is CNY 222.25
+0.02 (0.01%)
At close: Apr 16, 2026
SHE:301630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,999,413 |
| 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% | 4,676,266 |
| 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 |
| Mar 18, 2026 | 189.12 | 193.66 | 189.12 | 193.33 | 193.33 | 2.24% | 672,772 |
| Mar 17, 2026 | 204.44 | 207.00 | 189.10 | 189.10 | 189.10 | -5.16% | 1,206,300 |
| Mar 16, 2026 | 195.10 | 199.57 | 193.00 | 199.38 | 199.38 | 1.66% | 910,696 |
| Mar 13, 2026 | 195.39 | 199.28 | 192.50 | 196.13 | 196.13 | 0.39% | 909,429 |
| Mar 12, 2026 | 199.00 | 201.44 | 193.33 | 195.36 | 195.36 | -1.43% | 822,235 |
| Mar 11, 2026 | 200.36 | 208.86 | 197.81 | 198.20 | 198.20 | -0.80% | 1,362,119 |
| Mar 10, 2026 | 189.21 | 204.16 | 189.21 | 199.80 | 199.80 | 7.07% | 1,755,569 |
| Mar 9, 2026 | 193.01 | 193.02 | 179.05 | 186.60 | 186.60 | -5.16% | 1,623,194 |
| Mar 6, 2026 | 199.72 | 202.80 | 196.66 | 196.75 | 196.75 | -2.43% | 1,311,789 |
| Mar 5, 2026 | 208.03 | 210.49 | 199.40 | 201.66 | 201.66 | -0.66% | 1,516,652 |
| Mar 4, 2026 | 198.88 | 206.34 | 197.12 | 203.00 | 203.00 | 0.29% | 1,414,409 |
| Mar 3, 2026 | 225.03 | 226.90 | 202.02 | 202.41 | 202.41 | -9.15% | 2,022,775 |
| Mar 2, 2026 | 225.00 | 235.00 | 220.75 | 222.80 | 222.80 | -2.71% | 2,010,923 |
| Feb 27, 2026 | 220.00 | 246.00 | 219.72 | 229.00 | 229.00 | 0.33% | 3,338,235 |
| Feb 26, 2026 | 191.50 | 228.24 | 190.20 | 228.24 | 228.24 | 20.00% | 3,894,560 |
| Feb 25, 2026 | 186.60 | 190.29 | 185.58 | 190.20 | 190.20 | 1.99% | 786,261 |
| Feb 24, 2026 | 182.39 | 188.49 | 180.00 | 186.48 | 186.48 | 2.94% | 587,755 |
| 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 |