Tongfu Microelectronics Co.,Ltd - 002156.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	41.1	40.92	40.92	41.93	40.35	76.93M
January 13, 2026	42.2	40.32	40.32	42.2	40.12	81.85M
January 12, 2026	41.9	42.26	42.26	43.48	41.54	118.71M
January 09, 2026	40.22	41.83	41.83	42.87	40.22	103.98M
January 08, 2026	39.69	40	40	41	39.56	72.06M
January 07, 2026	40.64	40.08	40.08	40.79	39.5	78.64M
January 06, 2026	39.54	39.97	39.97	40.5	39.19	78.58M
January 05, 2026	38.13	39.54	39.54	39.61	38.11	79.86M
December 31, 2025	38.39	37.7	37.7	38.59	37.6	44.33M
December 30, 2025	37.39	38.29	38.29	38.72	37.39	66.68M
December 29, 2025	37.74	37.4	37.4	38.11	37.27	38.56M
December 26, 2025	37.51	37.51	37.51	37.96	37.3	34.06M
December 25, 2025	37.75	37.62	37.62	37.9	37.3	35.72M
December 24, 2025	37.55	37.73	37.73	37.85	37.31	37.67M
December 23, 2025	37.13	37.47	37.47	37.9	37.05	48.56M
December 22, 2025	36.12	37.19	37.19	37.36	36.08	53.86M
December 19, 2025	36.18	35.77	35.77	36.75	35.77	37M
December 18, 2025	35.72	35.75	35.75	36.61	35.6	25.96M
December 17, 2025	35.36	36.29	36.29	36.38	35.02	32.76M
December 16, 2025	36.19	35.29	35.29	36.3	35	35.56M
December 15, 2025	36.51	36.44	36.44	36.88	36.32	29.92M
December 12, 2025	36.72	37.18	37.18	37.4	36.01	43.16M
December 11, 2025	37.62	36.71	36.71	37.72	36.68	36.27M
December 10, 2025	37.89	37.62	37.62	38.43	36.84	37.88M
December 09, 2025	37.78	37.65	37.65	38.32	37.48	50.62M
December 08, 2025	36.8	37.63	37.63	38.11	36.8	56.27M
December 05, 2025	36.75	36.59	36.59	36.78	36.07	30.8M
December 04, 2025	36.12	36.75	36.75	36.94	35.85	28.66M
December 03, 2025	36.93	36.42	36.42	37.24	36.1	30.32M
December 02, 2025	37.27	36.77	36.77	37.4	36.52	37.18M
December 01, 2025	37.27	37.49	37.49	37.49	36.64	46.72M
November 28, 2025	36.12	36.61	36.61	36.89	36.12	35.89M
November 27, 2025	36.36	36.36	36.36	37.4	36.24	52.1M
November 26, 2025	35.54	36.13	36.13	36.66	35.45	40.23M
November 25, 2025	35.81	35.97	35.97	36.86	35.68	50.72M
November 24, 2025	35.42	35.31	35.31	35.6	34.65	37.94M
November 21, 2025	36	35.25	35.25	36.64	35.1	51.32M
November 20, 2025	37.97	36.76	36.76	38.09	36.65	35.11M
November 19, 2025	37.41	37.31	37.31	37.94	37.12	30.46M
November 18, 2025	37.47	37.79	37.79	38.28	37.2	41.9M
November 17, 2025	37.55	37.55	37.55	38.23	37.27	37.28M
November 14, 2025	38.33	37.78	37.78	38.6	37.78	53.65M
November 13, 2025	39.5	39.3	39.3	40.16	39.06	62.54M
November 12, 2025	38.34	38.83	38.83	39.08	37.51	55.52M
November 11, 2025	40.56	38.8	38.8	40.76	38.72	66.92M
November 10, 2025	40.3	40.14	40.14	40.88	39.5	55.28M
November 07, 2025	40.5	40.18	40.18	40.86	40.02	61.04M
November 06, 2025	40.7	41.62	41.62	42	40.37	83.8M
November 05, 2025	39.51	40.16	40.16	40.4	39.3	67.76M
November 04, 2025	41.74	40.88	40.88	42.48	40.57	68.83M
November 03, 2025	42	41.74	41.74	42.41	40.23	90.11M
October 31, 2025	43.76	42.45	42.45	44.08	42.41	114.26M
October 30, 2025	44.94	44.68	44.68	46.34	44.15	139.43M
October 29, 2025	44.14	44.6	44.6	45.25	43.75	112.39M
October 28, 2025	44.09	44.14	44.14	45.45	43.85	149.43M
October 27, 2025	43.15	43.94	43.94	44.19	42.66	144.76M
October 24, 2025	40.29	41.88	41.88	41.94	40.01	117.1M
October 23, 2025	39.91	39.71	39.71	40.25	38.97	68.78M
October 22, 2025	40.59	40.37	40.37	41	39.8	73.77M
October 21, 2025	39.29	40.59	40.59	40.86	39.28	103.95M

Tongfu Microelectronics Co.,Ltd (002156.SZ) SHZ