Skip to main content
Tsinghua Tongfang Co., Ltd. (SHA:600100)
China flag China · Delayed Price · Currency is CNY
8.02
-0.43 (-5.09%)
Apr 29, 2026, 11:29 AM CST

Tsinghua Tongfang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.508.558.398.458.45-0.71%39,517,871
Apr 27, 20268.558.588.438.518.51-33,878,189
Apr 24, 20268.578.698.438.518.51-0.93%37,202,356
Apr 23, 20268.598.748.548.598.590.12%48,741,353
Apr 22, 20268.398.618.328.588.582.14%44,943,440
Apr 21, 20268.468.558.368.408.40-1.06%35,551,160
Apr 20, 20268.328.598.288.498.491.92%51,320,525
Apr 17, 20268.258.378.208.338.330.73%41,236,619
Apr 16, 20268.148.318.138.278.271.72%45,178,307
Apr 15, 20268.318.328.108.138.13-2.28%47,808,204
Apr 14, 20268.168.338.068.328.323.23%59,412,055
Apr 13, 20268.008.117.968.068.060.25%35,456,930
Apr 10, 20268.088.178.038.048.040.50%33,204,700
Apr 9, 20268.058.077.988.008.00-1.72%32,272,500
Apr 8, 20267.888.167.888.148.145.44%62,396,330
Apr 7, 20267.777.847.667.727.72-0.52%29,208,700
Apr 3, 20267.817.867.707.767.76-0.26%31,046,320
Apr 2, 20268.038.057.737.787.78-3.35%38,883,250
Apr 1, 20268.068.097.978.058.051.90%32,616,101
Mar 31, 20267.968.107.887.907.90-1.25%31,287,600
Mar 30, 20267.888.027.728.008.000.13%38,233,030
Mar 27, 20267.828.037.767.997.990.63%31,019,260
Mar 26, 20268.238.257.907.947.94-3.41%40,587,800
Mar 25, 20268.048.328.018.228.222.24%50,180,870
Mar 24, 20267.978.067.778.048.042.68%47,744,180
Mar 23, 20268.128.247.747.837.83-5.78%82,873,912
Mar 20, 20268.918.948.318.318.31-5.89%81,853,810
Mar 19, 20268.729.088.618.838.83-0.45%70,819,490
Mar 18, 20268.568.908.548.878.874.23%58,091,765
Mar 17, 20268.828.858.508.518.51-3.41%53,702,495
Mar 16, 20268.888.898.678.818.81-1.56%49,134,270
Mar 13, 20269.209.228.908.958.95-3.45%60,404,620
Mar 12, 20269.159.339.109.279.270.98%55,301,920
Mar 11, 20269.219.239.099.189.18-0.11%42,999,900
Mar 10, 20269.159.379.089.199.191.32%63,820,130
Mar 9, 20268.849.138.599.079.071.80%79,992,000
Mar 6, 20268.779.008.748.918.910.91%41,193,100
Mar 5, 20268.698.888.658.838.833.76%64,457,600
Mar 4, 20268.598.718.458.518.51-1.50%57,925,100
Mar 3, 20269.319.358.608.648.64-7.59%121,280,700
Mar 2, 20269.339.439.159.359.35-1.79%79,527,510
Feb 27, 20269.349.649.319.529.521.60%76,930,940
Feb 26, 20269.249.439.219.379.371.08%62,586,770
Feb 25, 20269.319.419.239.279.27-0.54%54,812,650
Feb 24, 20269.459.479.179.329.32-0.11%59,328,580
Feb 13, 20269.389.549.339.339.33-1.27%48,890,240
Feb 12, 20269.359.519.199.459.451.39%52,265,556
Feb 11, 20269.379.479.299.329.32-0.96%49,700,050
Feb 10, 20269.109.589.099.419.413.52%101,344,800
Feb 9, 20268.979.168.919.099.093.18%67,420,510
Feb 6, 20268.808.958.718.818.81-0.79%51,981,240
Feb 5, 20269.019.028.858.888.88-2.31%61,869,490
Feb 4, 20269.209.208.999.099.09-2.05%74,129,581
Feb 3, 20269.209.369.129.289.281.87%71,993,970
Feb 2, 20269.289.399.119.119.11-2.36%83,098,180
Jan 30, 20269.409.609.229.339.33-2.51%91,236,840
Jan 29, 20269.409.769.239.579.571.16%169,278,500
Jan 28, 20269.5510.019.459.469.463.96%236,430,200
Jan 27, 20269.189.228.919.109.10-0.76%66,489,510
Jan 26, 20269.469.559.069.179.17-3.17%89,503,330
Jan 23, 20269.349.499.309.479.471.61%68,126,424
Jan 22, 20269.359.459.289.329.320.11%53,493,950
Jan 21, 20269.259.559.219.319.310.54%74,032,580
Jan 20, 20269.649.659.199.269.26-3.64%105,525,900
Jan 19, 20269.729.789.559.619.61-0.10%69,232,320
Jan 16, 20269.799.989.579.629.62-1.74%97,114,861
Jan 15, 20269.7510.029.729.799.79-0.91%106,245,300
Jan 14, 20269.5410.279.529.889.884.33%183,818,700
Jan 13, 20269.849.859.449.479.47-3.66%111,327,400
Jan 12, 20269.399.849.389.839.835.47%137,093,900
Jan 9, 20269.289.499.169.329.320.76%108,784,500
Jan 8, 20269.099.369.089.259.251.65%83,132,680
Jan 7, 20269.179.229.079.109.10-0.55%89,872,157
Jan 6, 20269.029.209.009.159.151.44%81,851,412
Jan 5, 20268.999.088.949.029.021.12%75,245,570
Dec 31, 20258.739.008.698.928.922.29%90,798,430
Dec 30, 20258.708.848.698.728.72-0.23%40,958,650
Dec 29, 20258.748.798.688.748.740.23%39,798,720
Dec 26, 20258.678.808.658.728.720.23%55,580,700
Dec 25, 20258.398.878.358.708.703.69%83,491,240
Dec 24, 20258.208.478.148.398.392.32%48,396,500
Dec 23, 20258.388.388.188.208.20-2.15%37,155,700
Dec 22, 20258.338.598.308.388.380.96%44,291,101
Dec 19, 20258.198.378.198.308.301.84%42,542,420
Dec 18, 20258.138.238.088.158.15-0.49%41,745,180
Dec 17, 20258.258.328.028.198.19-0.85%56,603,600
Dec 16, 20258.568.578.258.268.26-3.73%60,824,640
Dec 15, 20258.708.718.528.588.58-1.94%42,555,830
Dec 12, 20258.658.938.658.758.751.51%56,510,020
Dec 11, 20258.868.888.628.628.62-2.60%51,949,540
Dec 10, 20258.999.008.738.858.85-1.99%62,095,472
Dec 9, 20259.169.178.969.039.03-1.63%65,720,000
Dec 8, 20258.959.208.939.189.182.46%96,841,020
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