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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35	37.93	37.93	39	35	125.07M
September 25, 2025	39.68	38.8	38.8	39.98	38.4	272.19M
September 24, 2025	35.13	37.72	37.72	37.72	35.01	95.66M
September 23, 2025	35.15	34.29	34.29	35.3	33.36	108.68M
September 22, 2025	34.18	34.96	34.96	35.6	33.9	101.95M
September 19, 2025	35	34.38	34.38	35.75	34.13	133.07M
September 18, 2025	33.76	34.84	34.84	36.66	33.6	200.75M
September 17, 2025	33.35	33.75	33.75	34.35	33.1	92.27M
September 16, 2025	33	33.46	33.46	33.88	32.88	99.9M
September 15, 2025	34	32.95	32.95	34.11	32.93	110.26M
September 12, 2025	32.91	33.11	33.11	33.91	32.52	132.33M
September 11, 2025	31.23	32.9	32.9	32.91	31.1	136.05M
September 10, 2025	31.59	31.43	31.43	32.42	31.2	92.85M
September 09, 2025	32.34	31.21	31.21	32.64	31.2	115.23M
September 08, 2025	31.85	32.97	32.97	33.65	31.34	169.4M
September 05, 2025	31.32	32.21	32.21	32.5	30.26	173M
September 04, 2025	34.65	31.82	31.82	34.88	31.82	205.14M
September 03, 2025	33.9	35.36	35.36	37.13	33.25	261.12M
September 02, 2025	33.99	34.14	34.14	36.28	33.97	259.15M
September 01, 2025	35.44	34.88	34.88	36	33.58	327.15M
August 29, 2025	31.73	33.09	33.09	33.09	31.58	177.96M
August 28, 2025	29.48	30.08	30.08	30.09	29.16	86.79M
August 27, 2025	29.91	29.5	29.5	30.86	29.4	121.07M
August 26, 2025	29.79	29.89	29.89	30.48	29.55	80.24M
August 25, 2025	30.57	30.02	30.02	31.06	29.64	126.62M
August 22, 2025	28.87	30.23	30.23	30.48	28.87	140.91M
August 21, 2025	29.29	28.87	28.87	29.94	28.8	66.37M
August 20, 2025	28.59	29.3	29.3	29.56	28.32	76.57M
August 19, 2025	29.54	28.8	28.8	29.54	28.79	77.05M
August 18, 2025	28.97	29.55	29.55	29.66	28.56	103.57M
August 15, 2025	28.41	28.66	28.66	28.81	28.25	63.32M
August 14, 2025	28.94	28.55	28.55	29.5	28	107.97M
August 13, 2025	28.46	28.59	28.59	28.67	28.24	59.54M
August 12, 2025	27.4	28.7	28.7	28.95	27.13	107.46M
August 11, 2025	26.82	27.45	27.45	27.79	26.81	44.5M
August 08, 2025	27.38	26.8	26.8	27.38	26.79	40.14M
August 07, 2025	27.48	27.55	27.55	27.87	27.33	48.91M
August 06, 2025	27	27.73	27.73	27.88	26.74	50.46M
August 05, 2025	27.1	27.23	27.23	27.24	26.88	30.02M
August 04, 2025	26.82	27.11	27.11	27.24	26.8	30.04M
August 01, 2025	27.88	27.13	27.13	28.11	27.03	61.43M
July 31, 2025	27.81	28.12	28.12	28.5	27.7	91.69M
July 30, 2025	27.86	27.88	27.88	28.12	27.31	58.95M
July 29, 2025	27.35	27.85	27.85	28.1	27.3	71.31M
July 28, 2025	26.7	27.5	27.5	28.2	26.7	97.9M
July 25, 2025	26.48	26.57	26.57	26.64	26.13	38.16M
July 24, 2025	25.86	26.38	26.38	26.46	25.86	45.13M
July 23, 2025	25.9	25.88	25.88	26.16	25.79	27.83M
July 22, 2025	25.8	26	26	26.14	25.73	29.18M
July 21, 2025	25.83	25.84	25.84	25.98	25.68	23.5M
July 18, 2025	26.05	25.96	25.96	26.25	25.84	26.93M
July 17, 2025	25.61	26.05	26.05	26.05	25.44	39.16M
July 16, 2025	25.77	25.91	25.91	26.66	25.76	61.57M
July 15, 2025	25.73	25.61	25.61	25.87	25.38	25.89M
July 14, 2025	25.47	25.76	25.76	25.97	25.28	34.83M
July 11, 2025	24.95	25.48	25.48	25.76	24.76	40.67M
July 10, 2025	24.86	24.91	24.91	25.02	24.8	18M
July 09, 2025	25.18	24.96	24.96	25.28	24.86	20.69M
July 08, 2025	25.05	25.23	25.23	25.34	25	22.39M
July 07, 2025	25.01	24.92	24.92	25.19	24.81	16.71M

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