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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	19.74	19.12	19.12	19.78	19	6.43M
September 02, 2025	20.7	19.63	19.63	20.75	19.03	16.3M
September 01, 2025	21.99	20.68	20.68	21.99	20.31	21.94M
August 29, 2025	22.6	23.21	23.21	23.44	22.52	9.59M
August 28, 2025	22.59	22.59	22.59	22.98	21.7	8.48M
August 27, 2025	22.9	22.59	22.59	23.56	22.58	10.01M
August 26, 2025	23.07	22.79	22.79	23.28	22.78	5.2M
August 25, 2025	23	23.1	23.1	23.4	22.7	7.99M
August 22, 2025	22.68	22.83	22.83	23.47	22.54	9.93M
August 21, 2025	22.99	22.65	22.65	23.18	22.49	5.76M
August 20, 2025	22.95	23	23	23.03	22.46	6.13M
August 19, 2025	23.39	23.02	23.02	23.49	22.66	9.13M
August 18, 2025	23.45	23.45	23.45	23.71	22.89	9.22M
August 15, 2025	23.1	23.43	23.43	23.73	23	9.95M
August 14, 2025	22.57	23.35	23.35	23.96	22.57	13.09M
August 13, 2025	22.1	22.4	22.4	22.58	22.02	5.19M
August 12, 2025	22.82	22.11	22.11	22.82	22.04	6.01M
August 11, 2025	21.71	22.71	22.71	22.82	21.71	7.92M
August 08, 2025	22.41	21.72	21.72	22.6	21.71	5.85M
August 07, 2025	22.86	22.41	22.41	23.06	22.4	6.8M
August 06, 2025	21.94	22.7	22.7	22.98	21.8	11.28M
August 05, 2025	21.73	21.73	21.73	22.03	21.44	5.32M
August 04, 2025	20.9	21.73	21.73	21.76	20.81	7.2M
August 01, 2025	20.26	20.97	20.97	21.44	20.26	7.48M
July 31, 2025	20.57	20.33	20.33	20.75	20.2	3.47M
July 30, 2025	21.23	20.46	20.46	21.23	20.4	5.52M
July 29, 2025	21.3	21.2	21.2	21.3	20.8	5.75M
July 28, 2025	21.16	21.34	21.34	21.53	21.16	4.32M
July 25, 2025	21.32	21.13	21.13	21.6	21.11	4.91M
July 24, 2025	21.52	21.36	21.36	21.95	21.2	7.47M
July 23, 2025	22.12	21.6	21.6	22.12	21.4	6.8M
July 22, 2025	22.57	22.12	22.12	22.6	21.92	6.92M
July 21, 2025	22.25	22.47	22.47	23.22	22.11	7.2M
July 18, 2025	22.2	22	22	22.35	21.87	5.09M
July 17, 2025	22.17	22.18	22.18	22.7	22.02	7.3M
July 16, 2025	21.4	22.22	22.22	22.31	21.25	9.48M
July 15, 2025	21.52	21.42	21.42	21.72	21.26	4.16M
July 14, 2025	21.38	21.63	21.63	21.83	21.18	4.81M
July 11, 2025	21.82	21.27	21.27	21.98	21.15	8.04M
July 10, 2025	21.69	21.9	21.9	22.95	21.41	9.12M
July 09, 2025	22.11	21.78	21.78	22.18	21.52	6.26M
July 08, 2025	21.63	22.11	22.11	22.36	21.63	8.24M
July 07, 2025	20.81	21.82	21.82	22.23	20.66	9.82M

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