Tongyu Communication Inc. - 002792.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	46.2	45.22	45.22	46.3	44.68	32.6M
February 12, 2026	46.31	45.8	45.8	47.17	45.28	41.43M
February 11, 2026	47.91	46.31	46.31	48.42	46.2	43.01M
February 10, 2026	50.3	47.94	47.94	50.7	47.2	56.03M
February 09, 2026	51.88	50.7	50.7	52.12	49.6	60.75M
February 06, 2026	51.2	51.19	51.19	52.99	49.88	73.75M
February 05, 2026	51.01	51.25	51.25	52.99	50.36	61.57M
February 04, 2026	53.9	52.81	52.81	55.04	52.64	110.34M
February 03, 2026	48.51	52.81	52.81	52.81	48.11	74.86M
February 02, 2026	48.05	48.01	48.01	50.36	47.77	70.26M
January 30, 2026	48	46.85	46.85	49.77	46.6	55.19M
January 29, 2026	49.98	48.2	48.2	50.89	48	71.07M
January 28, 2026	54	50.7	50.7	54	48.5	94.96M
January 27, 2026	50.5	52.7	52.7	55.54	50.5	97.08M
January 26, 2026	53.5	55.25	55.25	57.35	50.81	140.15M
January 23, 2026	47.69	52.17	52.17	52.17	47.45	64.88M
January 22, 2026	45.79	47.43	47.43	47.86	44.7	67.01M
January 21, 2026	46.14	45.3	45.3	47.1	43.99	63.98M
January 20, 2026	51.6	46.14	46.14	52.35	46.14	65.61M
January 19, 2026	50.79	51.27	51.27	52.98	50.13	72.3M
January 16, 2026	51	51.71	51.71	55.55	51	115.02M
January 15, 2026	56.67	56.67	56.67	58	56.67	20.66M
January 14, 2026	67.88	62.97	62.97	69	62.97	124.69M
January 13, 2026	68.38	69.97	69.97	73.35	60.17	171.27M
January 12, 2026	66.86	66.86	66.86	66.86	66.86	8.53M
January 09, 2026	57.31	60.78	60.78	61	56.75	132.1M
January 08, 2026	55.01	57.31	57.31	57.31	53.51	66.61M
January 07, 2026	47	52.1	52.1	52.1	47	107.82M
January 06, 2026	43.11	47.36	47.36	49.47	43.09	137.75M
January 05, 2026	43.66	45.81	45.81	46.97	42	154.94M
December 31, 2025	39.72	42.7	42.7	43.67	39.02	161.52M
December 30, 2025	41.03	39.7	39.7	42.82	39.5	136.68M
December 29, 2025	43.89	42.48	42.48	45.82	42.11	149.09M
December 26, 2025	39.53	42	42	42	37.01	113.98M
December 25, 2025	35.83	38.18	38.18	38.18	35.83	114.62M
December 24, 2025	30.88	34.71	34.71	35.35	30.33	145.39M
December 23, 2025	35.37	32.65	32.65	35.66	31.82	148.41M
December 22, 2025	33.5	35.35	35.35	35.35	31.3	147.86M
December 19, 2025	34.09	32.14	32.14	35.2	31.5	125.42M
December 18, 2025	32.23	32.43	32.43	34.11	32.03	138.47M
December 17, 2025	35.21	31.69	31.69	35.6	31.69	150.54M
December 16, 2025	35.21	35.21	35.21	35.21	34.43	50.38M
December 15, 2025	30.5	32.01	32.01	32.01	30.5	101.2M
December 12, 2025	27.56	29.1	29.1	29.2	27.56	96.76M
December 11, 2025	29.72	28.27	28.27	29.8	28	89.43M
December 10, 2025	30	29.22	29.22	31.5	29.03	109.05M
December 09, 2025	32.42	29.73	29.73	33	29.51	154.26M
December 08, 2025	31	32.42	32.42	32.42	30.18	48.31M
December 05, 2025	27.57	29.47	29.47	29.8	27.32	140.58M
December 04, 2025	27.57	28.14	28.14	30.5	27.06	150.76M
December 03, 2025	30.45	28.05	28.05	31.5	28.02	198.87M
December 02, 2025	28.78	28.78	28.78	28.78	28.78	5.08M
December 01, 2025	26.16	26.16	26.16	26.16	26.16	3.09M
November 28, 2025	23.78	23.78	23.78	23.78	23.78	7.32M
November 27, 2025	19.86	21.62	21.62	21.62	19.52	57.63M
November 26, 2025	19.95	19.65	19.65	20.22	19.21	56.06M
November 25, 2025	18.32	19.45	19.45	19.99	18.32	64.33M
November 24, 2025	17.48	18.17	18.17	18.44	17.48	29.26M
November 21, 2025	17.74	17.1	17.1	17.94	17.03	19.03M
November 20, 2025	17.88	18.02	18.02	18.47	17.3	21.95M

Tongyu Communication Inc. (002792.SZ) SHZ