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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	18.71	19.62	19.62	19.9	18.71	15.68M
December 24, 2025	17.94	18.89	18.89	19.23	17.87	12.27M
December 23, 2025	18.48	17.98	17.98	18.5	17.94	6.38M
December 22, 2025	18.47	18.55	18.55	18.62	18.36	5.53M
December 19, 2025	18.81	18.39	18.39	18.88	18.3	9.37M
December 18, 2025	17.6	18.8	18.8	18.84	17.51	14.09M
December 17, 2025	17.85	17.78	17.78	18.45	17.24	9.49M
December 16, 2025	17.76	17.98	17.98	18.65	17.05	7.85M
December 15, 2025	17.4	17.69	17.69	17.76	17.15	3.12M
December 12, 2025	17.47	17.67	17.67	17.77	17.24	2.42M
December 11, 2025	17.76	17.51	17.51	17.76	17.37	1.85M
December 10, 2025	17.82	17.7	17.7	17.9	17.52	2.79M
December 09, 2025	17.58	17.57	17.57	17.82	17.5	1.96M
December 08, 2025	17.47	17.62	17.62	17.74	17.42	2.11M
December 05, 2025	17.16	17.32	17.32	17.38	17.01	1.77M
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

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