Skip to main content
Tongwei Co.,Ltd (SHA:600438)
China flag China · Delayed Price · Currency is CNY
18.16
0.00 (0.00%)
At close: Feb 24, 2026

Tongwei Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 202618.2318.3618.0718.1618.160.83%39,867,050
Feb 13, 202618.3318.3618.0018.0118.01-2.23%54,526,790
Feb 12, 202618.6718.7318.4118.4218.42-1.34%37,580,040
Feb 11, 202618.7518.9618.6418.6718.67-0.95%33,688,030
Feb 10, 202618.9219.1818.7918.8518.85-1.21%49,363,880
Feb 9, 202618.8019.4918.7919.0819.082.75%97,431,030
Feb 6, 202618.1918.8118.0218.5718.571.09%60,267,300
Feb 5, 202619.3419.3418.3018.3718.37-6.08%104,996,200
Feb 4, 202618.6819.5818.6019.5619.564.82%128,378,600
Feb 3, 202618.2018.6918.0218.6618.664.60%81,040,880
Feb 2, 202618.5018.5817.7917.8417.84-1.98%56,452,280
Jan 30, 202618.8019.0018.0118.2018.20-4.51%93,786,610
Jan 29, 202619.0019.4418.8119.0619.060.21%73,383,550
Jan 28, 202619.4019.5918.8819.0219.02-2.46%88,527,480
Jan 27, 202619.4819.7818.7519.5019.50-0.51%92,994,650
Jan 26, 202620.3620.5019.5519.6019.60-3.35%101,083,400
Jan 23, 202619.0020.5018.9520.2820.287.76%187,635,100
Jan 22, 202618.4719.1618.4618.8218.821.78%76,904,810
Jan 21, 202618.5118.6918.3018.4918.49-0.54%52,780,380
Jan 20, 202619.2619.4418.5018.5918.59-3.53%91,503,966
Jan 19, 202619.0019.4918.8819.2719.27-3.75%99,396,580
Jan 16, 202620.1520.3219.9020.0220.02-70,378,983
Jan 15, 202620.4520.6519.8820.0220.02-2.67%97,305,890
Jan 14, 202620.6521.0520.3320.5720.570.59%110,864,700
Jan 13, 202621.2221.2620.3820.4520.45-3.86%120,993,600
Jan 12, 202620.5321.5920.5221.2721.272.11%121,943,300
Jan 9, 202621.0021.2620.7020.8320.83-3.83%157,342,481
Jan 8, 202621.4021.9021.2621.6621.660.05%76,938,950
Jan 7, 202621.5622.0021.3821.6521.650.28%65,022,060
Jan 6, 202621.1121.6321.0021.5921.592.27%71,351,660
Jan 5, 202620.7221.1220.5921.1121.112.88%64,867,222
Dec 31, 202520.9221.0420.5020.5220.52-2.33%54,150,453
Dec 30, 202521.2921.4420.9521.0121.01-2.32%64,275,795
Dec 29, 202521.7022.1221.4721.5121.51-1.33%62,258,900
Dec 26, 202521.9822.3021.7121.8021.801.96%103,553,800
Dec 25, 202520.9221.4220.7821.3821.381.62%59,406,310
Dec 24, 202520.7021.0920.4921.0421.040.86%51,248,100
Dec 23, 202520.8121.1320.4220.8620.860.10%63,904,370
Dec 22, 202520.8121.0820.7520.8420.840.19%50,457,550
Dec 19, 202520.7221.2120.6820.8020.800.19%58,217,540
Dec 18, 202520.9421.2020.7520.7620.76-1.98%44,104,407
Dec 17, 202520.8021.2520.8021.1821.181.83%65,552,496
Dec 16, 202521.7321.8820.8020.8020.80-4.32%62,844,750
Dec 15, 202521.4022.0421.3621.7421.740.56%57,180,690
Dec 12, 202521.2421.7521.0521.6221.621.69%54,352,738
Dec 11, 202521.8722.0421.2321.2621.26-3.36%63,744,350
Dec 10, 202522.1822.2121.5622.0022.00-3.00%99,070,260
Dec 9, 202521.8322.7021.4122.6822.683.61%120,124,900
Dec 8, 202521.6021.9421.5421.8921.890.23%49,017,270
Dec 5, 202521.7221.9421.5621.8421.840.55%39,193,550
Dec 4, 202521.8821.9921.6021.7221.72-1.36%36,648,390
Dec 3, 202522.4022.4521.7322.0222.02-1.48%47,392,850
Dec 2, 202522.9122.9422.2922.3522.35-4.16%67,267,103
Dec 1, 202523.1823.6522.7523.3223.321.92%70,064,400
Nov 28, 202522.8023.2722.5622.8822.88-0.52%45,939,800
Nov 27, 202522.8623.6922.7423.0023.000.61%65,401,130
Nov 26, 202523.4023.6522.7722.8622.860.57%54,052,490
Nov 25, 202522.9423.1922.7122.7322.730.04%54,218,940
Nov 24, 202523.1323.3022.2222.7222.72-1.09%63,164,410
Nov 21, 202524.0024.0022.9022.9722.97-6.59%85,843,850
Nov 20, 202525.6025.6624.4024.5924.59-5.09%101,943,500
Nov 19, 202524.8325.9624.2025.9125.914.14%114,984,300
Nov 18, 202525.0825.6824.6324.8824.88-1.35%62,532,230
Nov 17, 202525.4625.5924.5925.2225.22-2.10%108,617,800
Nov 14, 202525.1727.2024.8425.7625.760.55%146,806,600
Nov 13, 202525.0926.3025.0925.6225.622.07%162,522,200
Nov 12, 202526.4526.6024.0525.1025.10-6.06%229,430,400
Nov 11, 202526.9027.7526.5526.7226.72-1.62%142,180,500
Nov 10, 202527.2027.6726.4127.1627.161.91%230,594,100
Nov 7, 202524.8027.4624.7526.6526.656.77%306,178,000
Nov 6, 202524.4025.5024.0824.9624.962.30%127,007,800
Nov 5, 202523.8225.1023.6024.4024.400.41%109,622,600
Nov 4, 202525.1925.2724.0624.3024.30-3.61%87,189,100
Nov 3, 202525.0025.4624.5125.2125.211.74%118,603,900
Oct 31, 202524.5826.0224.5724.7824.78-105,448,200
Oct 30, 202524.9625.6824.6124.7824.78-0.36%167,128,200
Oct 29, 202522.4024.8722.4024.8724.8710.00%183,210,400
Oct 28, 202523.1123.3722.5222.6122.61-1.40%66,617,530
Oct 27, 202522.6023.4222.5122.9322.933.24%112,597,600
Oct 24, 202522.8023.0422.0022.2122.21-2.89%111,289,500
Oct 23, 202522.3122.9521.6122.8722.871.78%76,118,030
Oct 22, 202522.9323.0722.3822.4722.47-2.64%51,036,600
Oct 21, 202523.1023.5622.6723.0823.080.22%67,917,210
Oct 20, 202523.9823.9822.8523.0323.03-2.42%71,314,420
Oct 17, 202524.8025.2423.5023.6023.60-4.99%117,676,300
Oct 16, 202524.0024.9923.9024.8424.841.93%128,977,500
Oct 15, 202523.1224.9023.0124.3724.375.41%178,451,900
Oct 14, 202521.8923.9921.8323.1223.125.57%199,901,500
Oct 13, 202520.7021.9720.6321.9021.900.50%74,152,720
Oct 10, 202522.7222.9021.6721.7921.79-4.01%72,023,550
Oct 9, 202522.4622.9822.0222.7022.701.84%75,636,230
Sep 30, 202521.8522.4921.5722.2922.291.83%65,274,770
Sep 29, 202521.5122.2521.5021.8921.890.69%57,040,500
Sep 26, 202521.9722.1721.6821.7421.74-1.05%43,430,510
Sep 25, 202521.6422.4221.5021.9721.971.06%84,740,920
Sep 24, 202520.6121.7920.5121.7421.744.67%77,342,550
Sep 23, 202521.0721.3620.3120.7720.77-2.40%70,445,300
Sep 22, 202521.8021.8321.0321.2821.28-2.52%62,231,310
Sep 19, 202522.1922.2921.8021.8321.83-1.22%54,696,340
Sep 18, 202522.9923.0721.8522.1022.10-3.87%105,601,000