Tongwei Co.,Ltd (600438.SS) SHH

15.61

-0.6(-3.70%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	16.11	15.61	15.61	16.19	15.6	47.57M
April 02, 2026	16.8	16.21	16.21	16.8	16.07	51.73M
April 01, 2026	16.7	16.69	16.69	16.86	16.48	36.29M
March 31, 2026	16.72	16.52	16.52	16.85	16.48	33.3M
March 30, 2026	16.75	16.75	16.75	17.05	16.46	39.03M
March 27, 2026	16.49	16.98	16.98	17.15	16.46	46.22M
March 26, 2026	17.4	16.76	16.76	17.4	16.71	65.06M
March 25, 2026	17.3	17.45	17.45	17.59	17.21	51.36M
March 24, 2026	18.07	17.42	17.42	18.26	17.02	90.31M
March 23, 2026	18.3	17.94	17.94	18.64	17.93	79.91M
March 20, 2026	18.11	18.43	18.43	18.99	18.03	84.95M
March 19, 2026	18.01	18.1	18.1	18.36	18	51.64M
March 18, 2026	18.35	18.35	18.35	18.58	18.12	50.13M
March 17, 2026	18.8	18.44	18.44	19.27	18.36	76.6M
March 16, 2026	19.33	18.79	18.79	19.43	18.7	78.19M
March 13, 2026	19.5	19.32	19.32	19.74	19.1	111.01M
March 12, 2026	18.63	19.55	19.55	19.87	18	187.96M
March 11, 2026	18.73	18.62	18.62	19.15	18.43	162.51M
March 10, 2026	18.16	18.16	18.16	18.16	18.16	0
February 27, 2026	18.16	18.16	18.16	18.16	18.16	0
February 24, 2026	18.23	18.16	18.16	18.36	18.07	39.87M
February 13, 2026	18.33	18.01	0	18.36	18	54.53M
February 12, 2026	18.67	18.42	0	18.73	18.41	37.58M
February 11, 2026	18.75	18.67	0	18.96	18.64	33.69M
February 10, 2026	18.92	18.85	0	19.18	18.79	49.36M
February 09, 2026	18.8	19.08	0	19.49	18.79	97.43M
February 06, 2026	18.19	18.57	0	18.81	18.02	60.27M
February 05, 2026	19.34	18.37	0	19.34	18.3	105M
February 04, 2026	18.68	19.56	0	19.58	18.6	128.38M
February 03, 2026	18.2	18.66	0	18.69	18.02	81.04M
February 02, 2026	18.5	17.84	0	18.58	17.79	56.45M
January 30, 2026	18.8	18.2	0	19	18.01	93.79M
January 29, 2026	19	19.06	0	19.44	18.81	73.38M
January 28, 2026	19.4	19.02	0	19.59	18.88	88.53M
January 27, 2026	19.48	19.5	0	19.78	18.75	92.99M
January 26, 2026	20.36	19.6	0	20.5	19.55	101.08M
January 23, 2026	19	20.28	0	20.5	18.95	187.64M
January 22, 2026	18.47	18.82	0	19.16	18.46	76.9M
January 21, 2026	18.51	18.49	0	18.69	18.3	52.78M
January 20, 2026	19.26	18.59	0	19.44	18.5	91.5M
January 19, 2026	19	19.27	0	19.49	18.88	99.4M
January 16, 2026	20.15	20.02	0	20.32	19.9	70.38M
January 15, 2026	20.45	20.02	0	20.65	19.88	97.31M
January 14, 2026	20.65	20.57	0	21.05	20.33	110.86M
January 13, 2026	21.22	20.45	0	21.26	20.38	120.99M
January 12, 2026	20.53	21.27	0	21.59	20.52	121.94M
January 09, 2026	21	20.83	0	21.26	20.7	157.34M
January 08, 2026	21.4	21.66	0	21.9	21.26	76.94M
January 07, 2026	21.56	21.65	0	22	21.38	65.02M
January 06, 2026	21.11	21.59	0	21.63	21	71.35M
January 05, 2026	20.72	21.11	0	21.12	20.59	64.87M
December 31, 2025	20.92	20.52	0	21.04	20.5	54.15M
December 30, 2025	21.29	21.01	0	21.44	20.95	64.28M
December 29, 2025	21.7	21.51	0	22.12	21.47	62.26M
December 26, 2025	21.98	21.8	0	22.3	21.71	103.55M
December 25, 2025	20.92	21.38	0	21.42	20.78	59.41M
December 24, 2025	20.7	21.04	0	21.09	20.49	51.25M
December 23, 2025	20.81	20.86	0	21.13	20.42	63.9M
December 22, 2025	20.81	20.84	0	21.08	20.75	50.46M
December 19, 2025	20.72	20.8	0	21.21	20.68	58.22M