Beijing Tongyizhong New Material Technology Corporation - 688722.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.37	17.14	17.14	17.5	17.12	1.33M
December 03, 2025	17.48	17.41	17.41	17.51	17.23	1.48M
December 02, 2025	17.68	17.51	17.51	17.77	17.49	2.16M
December 01, 2025	17.21	17.6	17.6	17.66	17.13	2.5M
November 28, 2025	16.91	17.18	17.18	17.28	16.86	1.56M
November 27, 2025	16.85	16.91	16.91	17.08	16.81	1.63M
November 26, 2025	17.06	16.98	16.98	17.2	16.83	1.65M
November 25, 2025	17.02	17.09	17.09	17.28	17.02	1.42M
November 24, 2025	16.79	16.94	16.94	17.06	16.65	1.96M
November 21, 2025	17.43	16.74	16.74	17.57	16.71	3.43M
November 20, 2025	17.73	17.55	17.55	17.77	17.48	1.54M
November 19, 2025	17.82	17.59	17.59	17.91	17.56	1.82M
November 18, 2025	18.17	17.83	17.83	18.17	17.76	2.65M
November 17, 2025	18.37	18.11	18.11	18.43	18.08	2.82M
November 14, 2025	18.3	18.38	18.38	18.87	18.3	4.27M
November 13, 2025	18.2	18.41	18.41	18.43	18.04	4.08M
November 12, 2025	18.06	18.2	18.2	18.28	17.94	2.56M
November 11, 2025	18.11	18.06	18.06	18.18	17.93	2.46M
November 10, 2025	18.15	18.07	18.07	18.24	18.01	2.35M
November 07, 2025	17.66	18.16	18.16	18.3	17.46	4.97M
November 06, 2025	17.58	17.65	17.65	17.76	17.54	2.2M
November 05, 2025	17.53	17.7	17.7	17.7	17.4	1.94M
November 04, 2025	17.91	17.58	17.58	17.91	17.51	2.23M
November 03, 2025	18.09	17.86	17.86	18.09	17.66	2.74M
October 31, 2025	17.73	18.05	18.05	18.14	17.73	3.15M
October 30, 2025	18.51	17.73	17.73	18.51	17.73	5.23M
October 29, 2025	18.46	18.44	18.44	18.5	18.18	2.98M
October 28, 2025	18.4	18.55	18.55	18.58	18.26	3.08M
October 27, 2025	18.4	18.32	18.32	18.49	18.24	3.4M
October 24, 2025	17.78	18.28	18.28	18.4	17.7	4.09M
October 23, 2025	18.14	17.7	17.7	18.14	17.48	3.27M
October 22, 2025	18.2	18.06	18.06	18.27	18.03	2.46M
October 21, 2025	17.9	18.2	18.2	18.24	17.84	2.2M
October 20, 2025	17.87	17.88	17.88	18.09	17.55	3.95M
October 17, 2025	18.7	17.66	17.66	18.7	17.66	5.2M
October 16, 2025	18.93	18.63	18.63	19.04	18.57	3.22M
October 15, 2025	18.73	19.05	19.05	19.11	18.61	3.5M
October 14, 2025	19.08	18.73	18.73	19.32	18.63	5.1M
October 13, 2025	18.5	18.99	18.99	19.12	18.38	4.81M
October 10, 2025	19.11	19.4	19.4	20.42	19.11	8.25M
October 09, 2025	18.95	19.17	19.17	19.27	18.76	3.61M
September 30, 2025	18.99	18.83	18.83	19.02	18.73	4.11M
September 29, 2025	18.9	18.88	18.88	18.97	18.63	3.6M
September 26, 2025	19.09	18.9	18.9	19.31	18.88	3.78M
September 25, 2025	19.99	19.19	19.19	20	19.18	6.04M
September 24, 2025	19.4	19.63	19.63	19.75	19.05	6.29M
September 23, 2025	19.93	19.55	19.55	20.43	18.93	10.26M
September 22, 2025	19.3	19.05	19.05	19.45	18.91	4.47M
September 19, 2025	19.8	19.4	19.4	19.85	19.34	5.47M
September 18, 2025	20.2	19.91	19.91	20.94	19.68	10.92M
September 17, 2025	19.88	20.36	20.36	20.66	19.76	11.75M
September 16, 2025	18.97	19.75	19.75	19.83	18.82	11M
September 15, 2025	19.4	18.81	18.81	19.57	18.75	8.88M
September 12, 2025	19.6	19.38	19.38	20.12	19.36	6.11M
September 11, 2025	19.03	19.47	19.47	19.48	18.76	6.87M
September 10, 2025	19	19.08	19.08	19.29	18.83	4.18M
September 09, 2025	19.44	19.06	19.06	19.66	19.02	6.05M
September 08, 2025	18.84	19.43	19.43	19.48	18.55	8.36M
September 05, 2025	18.7	18.81	18.81	18.83	18.53	5.39M
September 04, 2025	19.4	18.6	18.6	19.49	18.29	8.01M

Beijing Tongyizhong New Material Technology Corporation (688722.SS) SHH