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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	48.2	48.51	48.51	49.67	47.8	71.92M
February 12, 2026	48.48	49	49	49.34	48.06	81.67M
February 11, 2026	48	47.77	47.77	48.66	47.61	44.94M
February 10, 2026	48.9	48.16	48.16	49.29	48.08	61.09M
February 09, 2026	47.91	48.84	48.84	49.38	47.09	97.58M
February 06, 2026	46.77	46.9	46.9	47.56	46.16	58.68M
February 05, 2026	47.33	47.72	47.72	47.84	46.21	86.94M
February 04, 2026	49.8	49.05	49.05	49.95	48.2	84.17M
February 03, 2026	50	50.89	50.89	50.95	48.84	96.78M
February 02, 2026	50.56	48.88	48.88	50.95	48.8	93.39M
January 30, 2026	50.61	52.06	52.06	52.7	49.38	122.98M
January 29, 2026	54.15	51.47	51.47	55.18	51.28	155.9M
January 28, 2026	53.79	54.11	54.11	55.79	53.36	183.68M
January 27, 2026	51.89	53.25	53.25	53.66	50.33	201.89M
January 26, 2026	56.04	51.8	51.8	56.95	51.7	212.73M
January 23, 2026	54.64	56.34	56.34	57.34	53.68	240.25M
January 22, 2026	57.95	56	56	59.2	54.86	291.93M
January 21, 2026	51	56.11	56.11	56.11	50	142.41M
January 20, 2026	47.7	51.01	51.01	52.8	47.62	202.27M
January 19, 2026	47.5	48.19	48.19	48.65	45.93	201.16M
January 16, 2026	43.45	46.86	46.86	46.86	42.75	177.98M
January 15, 2026	40.51	42.6	42.6	42.6	40.4	86.49M
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

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