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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	18.13	17.53	17.53	18.33	17.4	16.43M
November 18, 2025	18.65	18.23	18.23	18.7	18.11	15.33M
November 17, 2025	18.55	18.79	18.79	18.86	18.13	22.83M
November 14, 2025	19.18	18.68	18.68	19.2	18.39	19.8M
November 13, 2025	19.19	19.14	19.14	19.98	18.9	30.32M
November 12, 2025	20	19.31	19.31	20	18.66	35.75M
November 11, 2025	20.8	20.08	20.08	21.08	19.96	28.32M
November 10, 2025	20.8	20.56	20.56	21.28	20.4	39.53M
November 07, 2025	19.11	20.32	20.32	20.81	18.6	45.38M
November 06, 2025	19.35	19.3	19.3	19.43	18.9	22.66M
November 05, 2025	18.8	19.35	19.35	19.59	18.68	25.09M
November 04, 2025	19.24	19.03	19.03	19.36	18.85	14.06M
November 03, 2025	18.68	19.23	19.23	19.7	18.27	28.26M
October 31, 2025	18.9	18.59	18.59	18.91	18.3	19.98M
October 30, 2025	18.7	18.98	18.98	19.25	18.35	26.85M
October 29, 2025	19.14	19.4	19.4	19.92	18.97	28.83M
October 28, 2025	19.25	19.14	19.14	19.5	19	18.83M
October 27, 2025	19.68	19.33	19.33	19.99	19.29	34.21M
October 24, 2025	18.49	19.06	19.06	19.28	18.49	35.71M
October 23, 2025	18.2	18.15	18.15	18.34	17.55	18.23M
October 22, 2025	18.52	18.35	18.35	18.72	17.86	29.19M
October 21, 2025	18.81	18.75	18.75	19.19	18.64	26.55M
October 20, 2025	18.43	18.79	18.79	19.85	18.16	47.54M
October 17, 2025	18.24	18.06	18.06	18.55	17.6	26.26M
October 16, 2025	18.6	18.34	18.34	18.78	18.28	20.57M
October 15, 2025	18.43	18.78	18.78	18.87	18.11	33.7M
October 14, 2025	18.28	18.22	18.22	18.96	18.13	30.23M
October 13, 2025	17.4	18.29	18.29	18.37	17.28	29.51M
October 10, 2025	17.68	18.08	18.08	18.18	17.61	33.99M
October 09, 2025	16.54	17.65	17.65	17.88	16.38	41.49M
September 30, 2025	16.25	16.38	16.38	16.91	16.24	14.67M
September 29, 2025	16.07	16.26	16.26	16.27	15.73	11.12M
September 26, 2025	16.58	16.07	16.07	16.8	16.06	14.82M
September 25, 2025	16.36	16.79	16.79	16.98	16.23	16.97M
September 24, 2025	16.08	16.43	16.43	16.45	15.73	11.93M
September 23, 2025	16.6	16.16	16.16	17.01	15.89	15.64M
September 22, 2025	16.47	16.62	16.62	16.73	16.25	13.43M
September 19, 2025	17.05	16.48	16.48	17.05	16.36	12.92M
September 18, 2025	16.64	16.72	16.72	17.28	16.39	24.43M
September 17, 2025	16.72	16.72	16.72	17.08	16.5	13.49M
September 16, 2025	16.46	16.69	16.69	16.72	16.36	12.5M
September 15, 2025	16.88	16.55	16.55	16.88	16.38	13.29M
September 12, 2025	17.05	16.89	16.89	17.25	16.88	20.51M
September 11, 2025	16.41	17.26	17.26	17.53	16.33	30.38M
September 10, 2025	16.03	16.4	16.4	16.59	16.03	19.28M
September 09, 2025	16.68	16.03	16.03	16.86	16.01	19.26M
September 08, 2025	16.23	16.55	16.55	16.88	16.02	24.39M
September 05, 2025	15.99	16.23	16.23	16.28	15.76	15.7M

Tongyu Communication Inc. (002792.SZ) SHZ