Skip to main content
Tongwei Co.,Ltd (SHA:600438)
China flag China · Delayed Price · Currency is CNY
16.86
-0.37 (-2.15%)
Apr 29, 2026, 9:35 AM CST

Tongwei Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.5517.7217.1317.2317.23-2.21%48,414,820
Apr 27, 202617.6417.9017.5217.6217.62-1.29%47,139,320
Apr 24, 202618.1018.2417.7917.8517.85-2.62%61,548,690
Apr 23, 202618.6118.8318.0918.3318.33-0.76%78,106,150
Apr 22, 202618.2018.5717.8818.4718.471.26%68,038,970
Apr 21, 202618.2618.7918.2018.2418.24-73,226,650
Apr 20, 202617.8018.7117.6018.2418.243.58%102,863,300
Apr 17, 202617.4117.6517.3217.6117.610.11%44,699,250
Apr 16, 202617.4917.9817.4217.5917.591.44%66,446,660
Apr 15, 202617.5717.6817.2917.3417.34-1.59%52,133,930
Apr 14, 202617.5017.7917.4017.6217.620.28%100,428,100
Apr 13, 202616.2617.9216.1817.5717.577.86%146,997,000
Apr 10, 202616.1516.4916.1116.2916.291.69%36,534,480
Apr 9, 202616.2016.2015.9616.0216.02-2.32%33,332,740
Apr 8, 202615.8916.4015.7616.4016.404.86%54,829,810
Apr 7, 202615.5915.7415.4915.6415.640.19%26,562,960
Apr 3, 202616.1116.1915.6015.6115.61-3.70%47,569,540
Apr 2, 202616.8016.8016.0716.2116.21-2.88%51,730,260
Apr 1, 202616.7016.8616.4816.6916.691.03%36,289,440
Mar 31, 202616.7216.8516.4816.5216.52-1.37%33,302,670
Mar 30, 202616.7517.0516.4616.7516.75-1.35%39,026,220
Mar 27, 202616.4917.1516.4616.9816.981.31%46,224,599
Mar 26, 202617.4017.4016.7116.7616.76-3.95%65,064,110
Mar 25, 202617.3017.5917.2117.4517.450.17%51,355,430
Mar 24, 202618.0718.2617.0217.4217.42-2.90%90,310,930
Mar 23, 202618.3018.6417.9317.9417.94-2.82%79,911,140
Mar 20, 202618.1118.9918.0318.4618.461.99%87,184,510
Mar 19, 202618.0118.3618.0018.1018.10-1.36%51,643,760
Mar 18, 202618.3518.5818.1218.3518.35-0.49%50,134,411
Mar 17, 202618.8019.2718.3618.4418.44-1.86%76,600,280
Mar 16, 202619.3319.4318.7018.7918.79-2.74%78,191,050
Mar 13, 202619.5019.7419.1019.3219.32-1.18%111,005,900
Mar 12, 202618.6319.8718.0019.5519.554.99%187,955,700
Mar 11, 202618.7319.1518.4318.6218.622.53%162,512,300
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