Skip to main content
Tongwei Co.,Ltd (SHA:600438)
China flag China · Delayed Price · Currency is CNY
21.84
+0.12 (0.55%)
At close: Dec 5, 2025

Tongwei Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 17, 202522.5823.2922.5822.9922.992.68%115,380,500
Sep 16, 202522.5923.0022.1822.3922.391.04%70,764,830
Sep 15, 202522.0522.5922.0522.1622.16-0.31%71,212,380
Sep 12, 202522.4922.6422.0622.2322.23-0.94%77,103,700
Sep 11, 202522.1122.4922.0222.4422.440.81%77,331,820
Sep 10, 202523.0623.0622.0822.2622.26-6.00%134,808,600
Sep 9, 202523.8424.1423.3723.6823.68-1.66%104,400,500
Sep 8, 202524.4024.4123.5024.0824.08-1.27%162,742,500
Sep 5, 202522.9024.5022.7724.3924.396.18%213,351,900
Sep 4, 202521.9923.5021.9922.9722.974.50%216,959,200
Sep 3, 202521.9022.3921.5321.9821.980.37%112,293,100
Sep 2, 202522.6223.2021.6921.9021.90-3.01%152,864,100
Sep 1, 202521.8122.7921.2222.5822.582.50%152,739,400
Aug 29, 202521.5622.2521.3222.0322.032.32%132,668,000
Aug 28, 202520.7122.0020.7021.5321.533.01%119,309,500
Aug 27, 202521.3421.9020.8420.9020.90-1.97%93,069,820
Aug 26, 202521.5522.0621.2521.3221.32-1.16%87,098,060
Aug 25, 202521.3022.0021.2721.5721.572.57%141,000,500
Aug 22, 202520.5021.1320.4421.0321.031.79%100,560,500
Aug 21, 202520.6121.1120.5420.6620.66-0.53%96,854,770
Aug 20, 202521.1521.3020.1820.7720.770.78%109,344,300
Aug 19, 202520.7921.0620.5620.6120.61-0.87%72,755,270
Aug 18, 202520.9921.0820.6620.7920.79-0.10%112,507,500
Aug 15, 202519.4821.1719.4220.8120.816.39%152,272,700
Aug 14, 202520.0920.1319.5119.5619.56-3.07%83,068,210
Aug 13, 202520.2920.4220.1020.1820.18-0.88%60,454,410
Aug 12, 202520.7520.7520.1420.3620.36-2.49%70,251,910
Aug 11, 202520.2921.0420.2320.8820.883.62%82,702,420
Aug 8, 202520.0020.5419.9420.1520.150.05%61,672,440
Aug 7, 202520.3820.5019.9620.1420.14-1.37%58,049,940
Aug 6, 202520.5820.6520.2820.4220.42-0.63%49,031,250
Aug 5, 202520.1120.5819.9620.5520.552.39%60,041,300
Aug 4, 202520.1520.2619.6520.0720.07-2.48%79,770,680
Aug 1, 202520.1221.3520.0020.5820.580.73%105,181,600
Jul 31, 202521.3521.3820.0120.4320.43-6.50%152,609,700
Jul 30, 202521.2622.6021.1821.8521.852.53%139,415,800
Jul 29, 202520.8121.3520.6021.3121.313.45%87,934,080
Jul 28, 202520.7021.0420.4120.6020.60-2.51%77,917,220
Jul 25, 202521.6721.8021.0521.1321.13-3.38%90,614,040
Jul 24, 202520.7522.1520.6521.8721.873.26%137,975,500
Jul 23, 202522.1022.8721.0121.1821.18-2.26%185,971,300
Jul 22, 202520.5022.0020.3821.6721.675.55%163,908,700
Jul 21, 202520.3420.8020.1720.5320.530.83%74,915,640
Jul 18, 202521.0021.4920.3120.3620.36-2.07%96,259,570
Jul 17, 202520.8521.1120.1520.7920.790.78%131,708,100
Jul 16, 202519.9520.8419.5120.6320.632.33%135,805,200
Jul 15, 202520.3920.9120.0320.1620.16-2.28%117,980,500
Jul 14, 202520.3921.0320.3220.6320.631.18%120,638,900
Jul 11, 202520.6920.9020.2620.3920.39-2.02%125,595,900