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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.33	18.01	18.01	18.36	18	54.53M
February 12, 2026	18.67	18.42	18.42	18.73	18.41	37.58M
February 11, 2026	18.75	18.67	18.67	18.96	18.64	33.69M
February 10, 2026	18.92	18.85	18.85	19.18	18.79	49.36M
February 09, 2026	18.8	19.08	19.08	19.49	18.79	97.43M
February 06, 2026	18.19	18.57	18.57	18.81	18.02	60.27M
February 05, 2026	19.34	18.37	18.37	19.34	18.3	105M
February 04, 2026	18.68	19.56	19.56	19.58	18.6	128.38M
February 03, 2026	18.2	18.66	18.66	18.69	18.02	81.04M
February 02, 2026	18.5	17.84	17.84	18.58	17.79	56.45M
January 30, 2026	18.8	18.2	18.2	19	18.01	93.79M
January 29, 2026	19	19.06	19.06	19.44	18.81	73.38M
January 28, 2026	19.4	19.02	19.02	19.59	18.88	88.53M
January 27, 2026	19.48	19.5	19.5	19.78	18.75	92.99M
January 26, 2026	20.36	19.6	19.6	20.5	19.55	101.08M
January 23, 2026	19	20.28	20.28	20.5	18.95	187.64M
January 22, 2026	18.47	18.82	18.82	19.16	18.46	76.9M
January 21, 2026	18.51	18.49	18.49	18.69	18.3	52.78M
January 20, 2026	19.26	18.59	18.59	19.44	18.5	91.5M
January 19, 2026	19	19.27	19.27	19.49	18.88	99.4M
January 16, 2026	20.15	20.02	20.02	20.32	19.9	70.38M
January 15, 2026	20.45	20.02	20.02	20.65	19.88	97.31M
January 14, 2026	20.65	20.57	20.57	21.05	20.33	110.86M
January 13, 2026	21.22	20.45	20.45	21.26	20.38	120.99M
January 12, 2026	20.53	21.27	21.27	21.59	20.52	121.94M
January 09, 2026	21	20.83	20.83	21.26	20.7	157.34M
January 08, 2026	21.4	21.66	21.66	21.9	21.26	76.94M
January 07, 2026	21.56	21.65	21.65	22	21.38	65.02M
January 06, 2026	21.11	21.59	21.59	21.63	21	71.35M
January 05, 2026	20.72	21.11	21.11	21.12	20.59	64.87M
December 31, 2025	20.92	20.52	20.52	21.04	20.5	54.15M
December 30, 2025	21.29	21.01	21.01	21.44	20.95	64.28M
December 29, 2025	21.7	21.51	21.51	22.12	21.47	62.26M
December 26, 2025	21.98	21.8	21.8	22.3	21.71	103.55M
December 25, 2025	20.92	21.38	21.38	21.42	20.78	59.41M
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

Tongwei Co.,Ltd (600438.SS) SHH