Tongyu Advanced Materials (Guangdong) Co., LTD (SHE:301630)
China · Delayed Price · Currency is CNY 184.68
-5.73 (-3.01%)
At close: Sep 8, 2026
SHE:301630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 203.87 | 213.54 | 191.01 | 208.63 | 208.63 | 6.01% | 5,132,514 |
| Aug 26, 2026 | 196.39 | 196.81 | 188.68 | 196.81 | 196.81 | 20.00% | 4,477,257 |
| Aug 25, 2026 | 160.00 | 165.34 | 154.60 | 164.01 | 164.01 | 1.28% | 1,141,863 |
| Aug 24, 2026 | 166.22 | 166.22 | 156.08 | 161.93 | 161.93 | -2.58% | 1,085,695 |
| Aug 21, 2026 | 164.38 | 168.94 | 162.02 | 166.22 | 166.22 | -0.62% | 926,974 |
| Aug 20, 2026 | 168.24 | 171.80 | 165.67 | 167.25 | 167.25 | 0.08% | 900,045 |
| Aug 19, 2026 | 175.00 | 179.50 | 165.10 | 167.11 | 167.11 | -8.07% | 1,372,408 |
| Aug 18, 2026 | 184.18 | 188.99 | 178.82 | 181.77 | 181.77 | -1.40% | 1,340,155 |
| Aug 17, 2026 | 176.44 | 184.85 | 176.44 | 184.35 | 184.35 | 4.27% | 1,547,278 |
| Aug 14, 2026 | 174.38 | 178.95 | 173.00 | 176.80 | 176.80 | 2.67% | 1,265,240 |
| Aug 13, 2026 | 177.80 | 181.28 | 172.20 | 172.20 | 172.20 | -1.95% | 1,199,682 |
| Aug 12, 2026 | 169.44 | 177.88 | 169.44 | 175.63 | 175.63 | 2.38% | 1,096,244 |
| Aug 11, 2026 | 171.22 | 175.36 | 169.00 | 171.54 | 171.54 | -1.19% | 988,158 |
| Aug 10, 2026 | 175.65 | 176.88 | 169.00 | 173.61 | 173.61 | -0.98% | 1,354,353 |
| Aug 7, 2026 | 166.02 | 177.60 | 164.00 | 175.33 | 175.33 | 5.49% | 1,933,992 |
| Aug 6, 2026 | 160.99 | 169.87 | 159.60 | 166.20 | 166.20 | 0.84% | 1,473,182 |
| Aug 5, 2026 | 151.40 | 165.57 | 150.96 | 164.81 | 164.81 | 7.23% | 1,829,596 |
| Aug 4, 2026 | 143.82 | 154.47 | 142.11 | 153.70 | 153.70 | 8.24% | 1,683,369 |
| 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 |