Skip to main content
Tsinghua Tongfang Co., Ltd. (SHA:600100)
China flag China · Delayed Price · Currency is CNY
8.96
-0.02 (-0.22%)
Dec 5, 2025, 3:00 PM CST

Tsinghua Tongfang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.999.048.878.968.96-0.22%60,215,510
Dec 4, 20258.689.258.688.988.983.22%120,466,500
Dec 3, 20258.948.958.658.708.70-2.68%56,461,170
Dec 2, 20258.889.058.768.948.94-69,995,220
Dec 1, 20258.649.088.568.948.943.11%101,670,700
Nov 28, 20258.588.678.488.678.671.05%39,441,280
Nov 27, 20258.598.708.568.588.58-0.58%36,569,363
Nov 26, 20258.728.808.628.638.63-1.03%50,866,950
Nov 25, 20258.588.858.548.728.722.35%85,861,520
Nov 24, 20258.408.628.218.528.522.40%71,428,990
Nov 21, 20258.608.708.308.328.32-4.70%105,817,208
Nov 20, 20259.019.098.728.738.73-2.78%104,300,900
Nov 19, 20259.099.288.958.988.98-1.32%108,495,600
Nov 18, 20259.099.209.039.109.10-0.44%112,515,700
Nov 17, 20258.809.148.809.149.143.86%139,014,800
Nov 14, 20258.868.948.788.808.80-1.46%66,718,580
Nov 13, 20258.609.058.578.938.933.84%121,489,900
Nov 12, 20258.818.818.528.608.60-2.49%68,331,220
Nov 11, 20258.768.848.668.828.820.80%72,368,360
Nov 10, 20258.638.768.638.758.751.39%67,278,020
Nov 7, 20258.808.848.608.638.63-2.38%84,294,850
Nov 6, 20258.818.918.778.848.840.11%94,322,550
Nov 5, 20258.668.878.588.838.830.68%122,375,000
Nov 4, 20258.668.948.638.778.770.11%115,130,600
Nov 3, 20258.808.988.688.768.760.46%172,059,900
Oct 31, 20258.608.828.418.728.721.16%261,225,700
Oct 30, 20258.228.628.228.628.629.95%143,840,000
Oct 29, 20257.867.887.797.847.84-0.51%32,190,820
Oct 28, 20257.867.977.807.887.880.38%40,169,520
Oct 27, 20257.837.947.797.857.850.64%41,383,250
Oct 24, 20257.787.927.767.807.800.26%38,150,050
Oct 23, 20257.707.787.547.787.780.78%35,678,400
Oct 22, 20257.787.787.677.727.72-0.77%26,047,100
Oct 21, 20257.677.867.667.787.781.57%35,550,660
Oct 20, 20257.727.767.607.667.66-33,906,910
Oct 17, 20257.907.957.657.667.66-3.04%54,132,210
Oct 16, 20258.118.117.887.907.90-2.59%60,926,200
Oct 15, 20258.058.237.988.118.110.62%50,317,220
Oct 14, 20258.208.288.018.068.06-1.23%67,263,900
Oct 13, 20257.908.227.828.168.160.87%71,166,740
Oct 10, 20258.278.298.098.098.09-3.00%66,550,850
Oct 9, 20258.188.408.158.348.342.84%100,910,800
Sep 30, 20258.008.237.998.118.111.50%69,766,070
Sep 29, 20257.928.037.867.997.990.88%40,396,410
Sep 26, 20258.078.077.927.927.92-1.86%53,157,340
Sep 25, 20258.118.178.068.078.07-0.86%59,777,640
Sep 24, 20257.758.197.758.148.144.09%89,803,470
Sep 23, 20257.997.997.657.827.82-2.13%62,055,340
Sep 22, 20257.998.057.887.997.991.14%40,547,990
Sep 19, 20257.928.057.827.907.90-0.38%46,474,900
Sep 18, 20258.068.217.847.937.93-1.49%84,826,430
Sep 17, 20258.068.097.998.058.05-0.25%40,732,650
Sep 16, 20257.988.127.948.078.071.00%47,859,990
Sep 15, 20258.078.137.947.997.99-1.11%51,495,190
Sep 12, 20257.958.177.908.088.081.64%78,885,110
Sep 11, 20257.567.957.467.957.955.30%83,042,320
Sep 10, 20257.557.647.547.557.55-0.13%31,082,210
Sep 9, 20257.767.777.547.567.56-2.70%48,895,330
Sep 8, 20257.817.907.697.777.77-0.13%47,497,520
Sep 5, 20257.637.787.567.787.782.10%45,566,470
Sep 4, 20257.807.887.497.627.62-2.43%66,534,340
Sep 3, 20257.978.107.787.817.81-1.64%67,212,200
Sep 2, 20258.258.267.907.947.94-3.64%83,538,230
Sep 1, 20258.178.338.178.248.240.61%67,432,390
Aug 29, 20258.388.408.148.198.19-0.97%79,349,950
Aug 28, 20258.148.348.028.278.271.60%117,649,500
Aug 27, 20258.128.588.128.148.140.62%147,154,100
Aug 26, 20258.058.168.018.098.090.25%70,051,640
Aug 25, 20258.218.258.028.078.07-0.74%93,465,500
Aug 22, 20257.998.157.998.138.132.01%80,020,860
Aug 21, 20258.088.137.927.977.97-1.24%61,536,420
Aug 20, 20257.978.087.848.078.071.25%74,420,840
Aug 19, 20257.928.097.877.977.970.63%89,713,760
Aug 18, 20257.757.997.717.927.922.86%90,000,600
Aug 15, 20257.647.707.587.707.700.92%50,298,780
Aug 14, 20257.667.717.547.637.63-0.13%62,165,320
Aug 13, 20257.567.677.537.647.641.06%50,606,270
Aug 12, 20257.537.587.497.567.560.27%31,411,970
Aug 11, 20257.477.577.477.547.540.94%35,417,670
Aug 8, 20257.577.577.467.477.47-1.45%35,362,840
Aug 7, 20257.657.687.557.587.58-0.79%37,521,440
Aug 6, 20257.467.687.437.647.642.14%65,111,770
Aug 5, 20257.527.527.437.487.48-0.40%30,854,220
Aug 4, 20257.407.517.367.517.510.81%42,119,090
Aug 1, 20257.397.477.327.457.450.95%37,753,760
Jul 31, 20257.457.527.367.387.38-1.07%42,964,200
Jul 30, 20257.577.587.427.467.46-1.71%41,356,300
Jul 29, 20257.527.597.467.597.590.40%45,000,540
Jul 28, 20257.817.857.557.567.56-2.20%86,937,750
Jul 25, 20257.617.747.537.737.732.38%91,524,040
Jul 24, 20257.507.587.477.557.551.34%63,945,780
Jul 23, 20257.377.617.377.457.452.19%115,430,500
Jul 22, 20257.307.317.217.297.29-35,999,690
Jul 21, 20257.267.327.227.297.290.28%37,355,900
Jul 18, 20257.267.357.237.277.270.28%41,650,900
Jul 17, 20257.167.287.127.257.251.40%41,581,000
Jul 16, 20257.147.297.127.157.150.42%48,712,990
Jul 15, 20257.177.177.057.127.12-1.52%57,487,930
Jul 14, 20257.297.327.217.237.23-0.55%31,424,880
Jul 11, 20257.197.307.167.277.270.97%46,908,610