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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.9	24.39	24.39	24.5	22.77	213.35M
September 04, 2025	21.99	22.97	22.97	23.5	21.99	216.96M
September 03, 2025	21.9	21.98	21.98	22.39	21.53	112.29M
September 02, 2025	22.62	21.9	21.9	23.2	21.69	152.86M
September 01, 2025	21.81	22.58	22.58	22.79	21.22	152.74M
August 29, 2025	21.56	22.03	22.03	22.25	21.32	132.67M
August 28, 2025	20.71	21.53	21.53	22	20.7	119.31M
August 27, 2025	21.34	20.9	20.9	21.9	20.84	93.07M
August 26, 2025	21.55	21.32	21.32	22.06	21.25	87.1M
August 25, 2025	21.3	21.57	21.57	22	21.27	141M
August 22, 2025	20.5	21.03	21.03	21.13	20.44	100.56M
August 21, 2025	20.61	20.66	20.66	21.11	20.54	96.85M
August 20, 2025	21.15	20.77	20.77	21.3	20.18	109.34M
August 19, 2025	20.79	20.61	20.61	21.06	20.56	72.76M
August 18, 2025	20.99	20.79	20.79	21.08	20.66	112.51M
August 15, 2025	19.48	20.81	20.81	21.17	19.42	152.27M
August 14, 2025	20.09	19.56	19.56	20.13	19.51	83.07M
August 13, 2025	20.29	20.18	20.18	20.42	20.1	60.45M
August 12, 2025	20.75	20.36	20.36	20.75	20.14	70.25M
August 11, 2025	20.29	20.88	20.88	21.04	20.23	82.7M
August 08, 2025	20	20.15	20.15	20.54	19.94	61.67M
August 07, 2025	20.38	20.14	20.14	20.5	19.96	58.05M
August 06, 2025	20.58	20.42	20.42	20.65	20.28	49.03M
August 05, 2025	20.11	20.55	20.55	20.58	19.96	60.04M
August 04, 2025	20.15	20.07	20.07	20.26	19.65	79.77M
August 01, 2025	20.12	20.58	20.58	21.35	20	105.18M
July 31, 2025	21.35	20.43	20.43	21.38	20.01	152.61M
July 30, 2025	21.26	21.85	21.85	22.6	21.18	139.42M
July 29, 2025	20.81	21.31	21.31	21.35	20.6	87.93M
July 28, 2025	20.7	20.6	20.6	21.04	20.41	77.92M
July 25, 2025	21.67	21.13	21.13	21.8	21.05	90.61M
July 24, 2025	20.75	21.87	21.87	22.15	20.65	137.98M
July 23, 2025	22.1	21.18	21.18	22.87	21.01	185.97M
July 22, 2025	20.5	21.67	21.67	22	20.38	163.91M
July 21, 2025	20.34	20.53	20.53	20.8	20.17	74.92M
July 18, 2025	21	20.36	20.36	21.49	20.31	96.26M
July 17, 2025	20.85	20.79	20.79	21.11	20.15	131.71M
July 16, 2025	19.95	20.63	20.63	20.84	19.51	135.81M
July 15, 2025	20.39	20.16	20.16	20.91	20.03	117.98M
July 14, 2025	20.39	20.63	20.63	21.03	20.32	120.64M
July 11, 2025	20.69	20.39	20.39	20.9	20.26	125.6M
July 10, 2025	20.26	20.81	20.81	21.64	20.03	199.51M
July 09, 2025	20	20.27	20.27	20.87	19.84	185.74M
July 08, 2025	18.35	20.02	20.02	20.02	18.18	145.15M
July 07, 2025	18.05	18.2	18.2	18.56	17.9	69.36M
July 04, 2025	18.49	18.36	18.36	18.78	17.86	134.91M
July 03, 2025	18	18.32	18.32	18.47	17.43	213.52M
July 02, 2025	16.5	17.8	17.8	17.8	16.5	196.58M
July 01, 2025	16.47	16.18	16.18	16.58	16.11	71.03M
June 30, 2025	16.2	16.75	16.75	17	16	162.98M
June 27, 2025	15.76	15.65	15.65	16.04	15.53	59.36M
June 26, 2025	15.76	15.67	15.67	16.36	15.65	90.37M
June 25, 2025	15.47	15.67	15.67	15.67	15.29	52.86M
June 24, 2025	15.09	15.48	15.48	15.5	15.03	52.55M
June 23, 2025	15.04	15.06	15.06	15.15	14.89	41.61M
June 20, 2025	15.22	15.23	15.23	15.65	15.15	60.41M
June 19, 2025	15.38	14.98	14.98	15.45	14.97	41.99M
June 18, 2025	15.54	15.39	15.39	15.62	15.37	31.22M
June 17, 2025	15.64	15.59	15.59	15.71	15.48	28.16M
June 16, 2025	15.78	15.66	15.66	15.88	15.56	49.75M

Tongwei Co.,Ltd (600438.SS) SHH