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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.4	21.34	21.34	21.87	21.32	6.2M
February 12, 2026	21.02	21.48	21.48	21.75	20.91	8.19M
February 11, 2026	20.85	21.62	21.62	22.56	20.7	14.93M
February 10, 2026	20.79	20.85	20.85	21.02	20.4	6.48M
February 09, 2026	20.64	20.55	20.55	20.83	20.37	4.7M
February 06, 2026	20	20.3	20.3	20.7	19.87	6.09M
February 05, 2026	19.98	20.11	20.11	20.54	19.76	4.74M
February 04, 2026	20.3	20.17	20.17	21.08	20	6.29M
February 03, 2026	19.59	20.58	20.58	20.58	19.49	7.83M
February 02, 2026	19.83	19.43	19.43	20.33	19.35	5.3M
January 30, 2026	19.8	19.94	19.94	20.17	19.3	5.26M
January 29, 2026	20.15	19.61	19.61	20.35	19.6	6.57M
January 28, 2026	20.4	20.27	20.27	20.81	20.05	5M
January 27, 2026	20.56	20.54	20.54	20.75	19.8	6.1M
January 26, 2026	21.69	20.66	20.66	21.69	20.43	9.11M
January 23, 2026	21.4	21.75	21.75	21.87	21.3	9.19M
January 22, 2026	21.56	21.41	21.41	21.66	21.26	8.17M
January 21, 2026	20.45	21.29	21.29	21.39	20.12	10.74M
January 20, 2026	20.83	20.32	20.32	20.92	19.99	6.48M
January 19, 2026	20.41	20.85	20.85	21.03	20.2	7.29M
January 16, 2026	19.9	20.32	20.32	20.8	19.89	8.97M
January 15, 2026	20.7	19.76	19.76	20.7	19.61	11.43M
January 14, 2026	20.71	20.83	20.83	21.68	20.4	12.47M
January 13, 2026	21.7	20.35	20.35	21.7	20.26	10.45M
January 12, 2026	21.04	21.43	21.43	21.94	20.83	13.71M
January 09, 2026	21.39	20.63	20.63	21.4	20.5	14.91M
January 08, 2026	19.71	20.86	20.86	21.04	19.58	13.28M
January 07, 2026	19.75	19.79	19.79	19.96	19.52	7.3M
January 06, 2026	19.69	19.75	19.75	19.88	19.38	7.08M
January 05, 2026	19.52	19.64	19.64	19.94	19.27	10.04M
December 31, 2025	20.08	19.55	19.55	20.09	19.35	8.14M
December 30, 2025	20.16	20.06	20.06	20.19	19.73	10.4M
December 29, 2025	19.46	20.4	20.4	20.84	19.33	15.1M
December 26, 2025	19.78	19.47	19.47	19.91	19.32	9.77M
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

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