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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	39.71	39.27	39.27	40.5	38.88	108.46M
October 17, 2025	41.18	38.77	38.77	41.5	38.68	172.23M
October 16, 2025	43.18	42.82	42.82	45.03	42.62	169.41M
October 15, 2025	41.62	42.48	42.48	42.88	39.73	142.87M
October 14, 2025	46.14	42.28	42.28	46.14	42.27	226.36M
October 13, 2025	41.04	46.97	46.97	47.53	41.04	263.37M
October 10, 2025	45.07	45.6	45.6	47.99	44.62	328.05M
October 09, 2025	44.19	44.19	44.19	44.19	44.19	13.19M
September 30, 2025	38.68	40.17	40.17	41.06	38.28	193.91M
September 29, 2025	37.8	38.18	38.18	38.7	37.56	139.19M
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

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