Tongwei Co.,Ltd (600438.SS) SHH
19.32
-0.23(-1.18%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
19.32
-0.23(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| December 18, 2025 | 20.94 | 20.76 | 0 | 21.2 | 20.75 | 44.1M |
| December 17, 2025 | 20.8 | 21.18 | 0 | 21.25 | 20.8 | 65.55M |
| December 16, 2025 | 21.73 | 20.8 | 0 | 21.88 | 20.8 | 62.84M |
| December 15, 2025 | 21.4 | 21.74 | 0 | 22.04 | 21.36 | 57.18M |
| December 12, 2025 | 21.24 | 21.62 | 0 | 21.75 | 21.05 | 54.35M |
| December 11, 2025 | 21.87 | 21.26 | 0 | 22.04 | 21.23 | 63.74M |
| December 10, 2025 | 22.18 | 22 | 0 | 22.21 | 21.56 | 99.07M |
| December 09, 2025 | 21.83 | 22.68 | 0 | 22.7 | 21.41 | 120.12M |
| December 08, 2025 | 21.6 | 21.89 | 0 | 21.94 | 21.54 | 49.02M |
| December 05, 2025 | 21.72 | 21.84 | 0 | 21.94 | 21.56 | 39.19M |
| December 04, 2025 | 21.88 | 21.72 | 0 | 21.99 | 21.6 | 36.65M |
| December 03, 2025 | 22.4 | 22.02 | 0 | 22.45 | 21.73 | 47.39M |
| December 02, 2025 | 22.91 | 22.35 | 0 | 22.94 | 22.29 | 67.27M |
| December 01, 2025 | 23.18 | 23.32 | 0 | 23.65 | 22.75 | 70.06M |
| November 28, 2025 | 22.8 | 22.88 | 0 | 23.27 | 22.56 | 45.94M |
| November 27, 2025 | 22.86 | 23 | 0 | 23.69 | 22.74 | 65.4M |