Tongwei Co.,Ltd - 600438.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	20.7	21.04	21.04	21.09	20.49	51.25M
December 23, 2025	20.81	20.86	20.86	21.13	20.42	63.9M
December 22, 2025	20.81	20.84	20.84	21.08	20.75	50.46M
December 19, 2025	20.72	20.8	20.8	21.21	20.68	58.22M
December 18, 2025	20.94	20.76	20.76	21.2	20.75	44.1M
December 17, 2025	20.8	21.18	21.18	21.25	20.8	65.55M
December 16, 2025	21.73	20.8	20.8	21.88	20.8	62.84M
December 15, 2025	21.4	21.74	21.74	22.04	21.36	57.18M
December 12, 2025	21.24	21.62	21.62	21.75	21.05	54.35M
December 11, 2025	21.87	21.26	21.26	22.04	21.23	63.74M
December 10, 2025	22.18	22	22	22.21	21.56	99.07M
December 09, 2025	21.83	22.68	22.68	22.7	21.41	120.12M
December 08, 2025	21.6	21.89	21.89	21.94	21.54	49.02M
December 05, 2025	21.72	21.84	21.84	21.94	21.56	39.19M
December 04, 2025	21.88	21.72	21.72	21.99	21.6	36.65M
December 03, 2025	22.4	22.02	22.02	22.45	21.73	47.39M
December 02, 2025	22.91	22.35	22.35	22.94	22.29	67.27M
December 01, 2025	23.18	23.32	23.32	23.65	22.75	70.06M
November 28, 2025	22.8	22.88	22.88	23.27	22.56	45.94M
November 27, 2025	22.86	23	23	23.69	22.74	65.4M
November 26, 2025	23.4	22.86	22.86	23.65	22.77	54.05M
November 25, 2025	22.94	22.73	22.73	23.19	22.71	54.22M
November 24, 2025	23.13	22.72	22.72	23.3	22.22	63.16M
November 21, 2025	24	22.97	22.97	24	22.9	85.84M
November 20, 2025	25.6	24.59	24.59	25.66	24.4	101.94M
November 19, 2025	24.83	25.91	25.91	25.96	24.2	114.98M
November 18, 2025	25.08	24.88	24.88	25.68	24.63	62.53M
November 17, 2025	25.46	25.22	25.22	25.59	24.59	108.62M
November 14, 2025	25.17	25.76	25.76	27.2	24.84	146.81M
November 13, 2025	25.09	25.62	25.62	26.3	25.09	162.52M
November 12, 2025	26.45	25.1	25.1	26.6	24.05	229.43M
November 11, 2025	26.9	26.72	26.72	27.75	26.55	142.18M
November 10, 2025	27.2	27.16	27.16	27.67	26.41	230.59M
November 07, 2025	24.8	26.65	26.65	27.46	24.75	306.18M
November 06, 2025	24.4	24.96	24.96	25.5	24.08	127.01M
November 05, 2025	23.82	24.4	24.4	25.1	23.6	109.62M
November 04, 2025	25.19	24.3	24.3	25.27	24.06	87.19M
November 03, 2025	25	25.21	25.21	25.46	24.51	118.6M
October 31, 2025	24.58	24.78	24.78	26.02	24.57	105.45M
October 30, 2025	24.96	24.78	24.78	25.68	24.61	167.13M
October 29, 2025	22.4	24.87	24.87	24.87	22.4	183.21M
October 28, 2025	23.11	22.61	22.61	23.37	22.52	66.62M
October 27, 2025	22.6	22.93	22.93	23.42	22.51	112.6M
October 24, 2025	22.8	22.21	22.21	23.04	22	111.29M
October 23, 2025	22.31	22.87	22.87	22.95	21.61	76.12M
October 22, 2025	22.93	22.47	22.47	23.07	22.38	51.04M
October 21, 2025	23.1	23.08	23.08	23.56	22.67	67.92M
October 20, 2025	23.98	23.03	23.03	23.98	22.85	71.31M
October 17, 2025	24.8	23.6	23.6	25.24	23.5	117.68M
October 16, 2025	24	24.84	24.84	24.99	23.9	128.98M
October 15, 2025	23.12	24.37	24.37	24.9	23.01	178.45M
October 14, 2025	21.89	23.12	23.12	23.99	21.83	199.9M
October 13, 2025	20.7	21.9	21.9	21.97	20.63	74.15M
October 10, 2025	22.72	21.79	21.79	22.9	21.67	72.02M
October 09, 2025	22.46	22.7	22.7	22.98	22.02	75.64M
September 30, 2025	21.85	22.29	22.29	22.49	21.57	65.27M
September 29, 2025	21.51	21.89	21.89	22.25	21.5	57.04M
September 26, 2025	21.97	21.74	21.74	22.17	21.68	43.43M
September 25, 2025	21.64	21.97	21.97	22.42	21.5	84.74M
September 24, 2025	20.61	21.74	21.74	21.79	20.51	77.34M

Tongwei Co.,Ltd (600438.SS) SHH