Shenzhen Tongye Technology Co.,Ltd. - 300960.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	25.61	25.94	25.94	26.18	25.61	969,519
October 17, 2025	26.01	25.5	25.5	26.28	25.43	1.24M
October 16, 2025	26.66	26.09	26.09	26.84	26.05	1.3M
October 15, 2025	26.04	26.53	26.53	26.64	25.82	1.53M
October 14, 2025	26.66	26.03	26.03	26.97	25.94	1.55M
October 13, 2025	25.5	26.49	26.49	26.55	24.63	1.67M
October 10, 2025	26.54	26.72	26.72	27.09	26.54	1.23M
October 09, 2025	27	26.63	26.63	27.12	26.6	2.14M
September 30, 2025	27.37	27	27	27.4	27	1.35M
September 29, 2025	27.3	27.23	27.23	27.5	26.65	1.37M
September 26, 2025	27.24	27.3	27.3	27.79	27.07	1.32M
September 25, 2025	27.22	27.24	27.24	28.15	27.06	2.32M
September 24, 2025	26.89	27.22	27.22	27.26	26.68	1.61M
September 23, 2025	27.94	26.91	26.91	28	26.1	3.28M
September 22, 2025	27.79	27.94	27.94	27.97	27.11	1.68M
September 19, 2025	28.89	27.66	27.66	28.89	27.66	2.24M
September 18, 2025	30.09	28.79	28.79	30.11	28.6	3.52M
September 17, 2025	28.96	29.96	29.96	30.1	28.7	4.36M
September 16, 2025	28.64	28.96	28.96	28.99	28.42	2.05M
September 15, 2025	28.38	28.63	28.63	29.42	28.38	2.35M
September 12, 2025	28.62	28.31	28.31	28.88	28.23	1.92M
September 11, 2025	28.35	28.62	28.62	28.68	27.91	2.63M
September 10, 2025	28.35	28.21	28.21	28.57	28.05	1.54M
September 09, 2025	28.85	28.36	28.36	29.1	28.3	1.96M
September 08, 2025	28.49	28.9	28.9	29.06	28.2	1.93M
September 05, 2025	27.99	28.48	28.48	28.49	27.61	2M
September 04, 2025	28.21	28.03	28.03	28.82	27.41	2.41M
September 03, 2025	28.86	28.07	28.07	29.23	28	2.13M
September 02, 2025	29.51	29	29	29.63	28.51	2.43M
September 01, 2025	29.94	29.51	29.51	30.29	29.5	2.99M
August 29, 2025	31	30.11	30.11	31.26	30.1	2.34M
August 28, 2025	31.07	30.54	30.54	31.71	29.91	4.96M
August 27, 2025	30.15	31.98	31.98	32.66	29.48	8.51M
August 26, 2025	31.2	30.27	30.27	31.2	30.09	3.35M
August 25, 2025	30.72	30.9	30.9	31.67	30.72	5.36M
August 22, 2025	30.7	30.34	30.34	30.98	30.1	5.31M
August 21, 2025	31.83	30.58	30.58	32.86	30.29	6.88M
August 20, 2025	34.04	31.85	31.85	34.5	31.48	9.86M
August 19, 2025	41.03	35.38	35.38	41.03	33.71	16.28M
August 18, 2025	34.15	36.2	36.2	37.8	33.69	6.63M
August 15, 2025	33.58	33.9	33.9	34.4	33.3	2.7M
August 14, 2025	34.19	33.3	33.3	34.45	33.3	3.31M
August 13, 2025	34.19	34.45	34.45	34.66	33.38	4.78M
August 12, 2025	35.4	34.2	34.2	37	33.6	7.22M
August 11, 2025	33.9	35.25	35.25	36.79	33.1	7.48M
August 08, 2025	33.4	33.81	33.81	34.64	33.12	6.08M
August 07, 2025	34.3	33.44	33.44	34.39	32.54	5.73M
August 06, 2025	34.88	33.82	33.82	35	33.23	10.2M
August 05, 2025	28.3	33.92	33.92	33.92	28	10.16M
August 04, 2025	26.85	28.27	28.27	28.75	26.33	3.83M
August 01, 2025	26.65	26.8	26.8	27.2	26.34	1.94M
July 31, 2025	27.64	26.78	26.78	27.97	26.63	2.8M
July 30, 2025	28.26	27.71	27.71	28.44	27.26	3.38M
July 29, 2025	28.39	28.3	28.3	28.89	28.08	3.37M
July 28, 2025	26.64	28.51	28.51	28.75	26.47	4.81M
July 25, 2025	27	26.83	26.83	27.65	26.71	3.28M
July 24, 2025	27	26.95	26.95	28.27	26.71	5.66M
July 23, 2025	25.96	27.19	27.19	27.88	25.01	7.2M
July 22, 2025	24.77	25.89	25.89	27.59	24.42	8.01M
July 21, 2025	24.14	24.87	24.87	24.99	24.06	3.27M

Shenzhen Tongye Technology Co.,Ltd. (300960.SZ) SHZ