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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	21.07	20.77	20.77	21.36	20.31	70.45M
September 22, 2025	21.8	21.28	21.28	21.83	21.03	62.23M
September 19, 2025	22.19	21.83	21.83	22.29	21.8	54.7M
September 18, 2025	22.99	22.1	22.1	23.07	21.85	105.6M
September 17, 2025	22.58	22.99	22.99	23.29	22.58	115.38M
September 16, 2025	22.59	22.39	22.39	23	22.18	70.76M
September 15, 2025	22.05	22.16	22.16	22.59	22.05	71.21M
September 12, 2025	22.49	22.23	22.23	22.64	22.06	77.1M
September 11, 2025	22.11	22.44	22.44	22.49	22.02	77.33M
September 10, 2025	23.06	22.26	22.26	23.06	22.08	134.81M
September 09, 2025	23.84	23.68	23.68	24.14	23.37	104.4M
September 08, 2025	24.4	24.08	24.08	24.41	23.5	162.74M
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

Tongwei Co.,Ltd (600438.SS) SHH