Skip to main content
Beijing Tongyizhong New Material Technology Corporation (SHA:688722)
China flag China · Delayed Price · Currency is CNY
18.59
-0.15 (-0.80%)
Mar 9, 2026, 3:00 PM CST

SHA:688722 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.5018.6518.0618.5918.59-0.80%3,111,113
Mar 6, 202618.2418.7918.1518.7418.742.29%3,106,171
Mar 5, 202618.5518.8118.1718.3218.320.33%3,596,824
Mar 4, 202618.0018.4417.9218.2618.260.94%4,418,197
Mar 3, 202619.7719.8418.0718.0918.09-8.50%8,998,973
Mar 2, 202620.6020.7119.6919.7719.77-6.70%10,521,670
Feb 27, 202621.3121.4921.0621.1921.19-1.44%4,888,420
Feb 26, 202621.3821.5721.1221.5021.500.23%6,035,894
Feb 25, 202621.3721.5821.0621.4521.450.37%6,407,225
Feb 24, 202621.5921.6821.2221.3721.370.14%5,992,238
Feb 13, 202621.4021.8721.3221.3421.34-0.65%6,200,048
Feb 12, 202621.0221.7520.9121.4821.48-0.65%8,185,330
Feb 11, 202620.8522.5620.7021.6221.623.69%14,934,690
Feb 10, 202620.7921.0220.4020.8520.851.46%6,484,156
Feb 9, 202620.6420.8320.3720.5520.551.23%4,702,247
Feb 6, 202620.0020.7019.8720.3020.300.94%6,086,759
Feb 5, 202619.9820.5419.7620.1120.11-0.30%4,737,226
Feb 4, 202620.3021.0820.0020.1720.17-1.99%6,289,661
Feb 3, 202619.5920.5819.4920.5820.585.92%7,829,386
Feb 2, 202619.8320.3319.3519.4319.43-2.56%5,302,069
Jan 30, 202619.8020.1719.3019.9419.941.68%5,261,487
Jan 29, 202620.1520.3519.6019.6119.61-3.26%6,567,830
Jan 28, 202620.4020.8120.0520.2720.27-1.31%5,000,191
Jan 27, 202620.5620.7519.8020.5420.54-0.58%6,096,021
Jan 26, 202621.6921.6920.4320.6620.66-5.01%9,109,658
Jan 23, 202621.4021.8721.3021.7521.751.59%9,190,073
Jan 22, 202621.5621.6621.2621.4121.410.56%8,172,163
Jan 21, 202620.4521.3920.1221.2921.294.77%10,737,810
Jan 20, 202620.8320.9219.9920.3220.32-2.54%6,484,955
Jan 19, 202620.4121.0320.2020.8520.852.61%7,292,544
Jan 16, 202619.9020.8019.8920.3220.322.83%8,973,315
Jan 15, 202620.7020.7019.6119.7619.76-5.14%11,428,913
Jan 14, 202620.7121.6820.4020.8320.832.36%12,472,170
Jan 13, 202621.7021.7020.2620.3520.35-5.04%10,449,590
Jan 12, 202621.0421.9420.8321.4321.433.88%13,708,969
Jan 9, 202621.3921.4020.5020.6320.63-1.10%14,911,310
Jan 8, 202619.7121.0419.5820.8620.865.41%13,284,020
Jan 7, 202619.7519.9619.5219.7919.790.20%7,300,071
Jan 6, 202619.6919.8819.3819.7519.750.20%7,079,886
Jan 5, 202619.5219.9419.2719.7119.710.82%10,313,890
Dec 31, 202520.0820.0919.3519.5519.55-2.54%8,141,897
Dec 30, 202520.1620.1919.7320.0620.06-1.67%10,402,360
Dec 29, 202519.4620.8419.3320.4020.404.78%15,095,910
Dec 26, 202519.7819.9119.3219.4719.47-0.76%9,765,698
Dec 25, 202518.7119.9018.7119.6219.623.86%15,684,315
Dec 24, 202517.9419.2317.8718.8918.895.06%12,265,482
Dec 23, 202518.4818.5017.9417.9817.98-3.07%6,384,000
Dec 22, 202518.4718.6218.3618.5518.550.87%5,534,811
Dec 19, 202518.8118.8818.3018.3918.39-2.18%9,365,307
Dec 18, 202517.6018.8417.5118.8018.805.74%14,086,834
Dec 17, 202517.8518.4517.2417.7817.78-1.11%9,494,043
Dec 16, 202517.7618.6517.0517.9817.981.24%7,851,821
Dec 15, 202517.4017.7617.1517.7617.760.51%3,429,626
Dec 12, 202517.4717.7717.2417.6717.670.91%2,415,015
Dec 11, 202517.7617.7617.3717.5117.51-1.07%1,847,681
Dec 10, 202517.8217.9017.5217.7017.700.74%2,786,025
Dec 9, 202517.5817.8217.5017.5717.57-0.28%1,964,194
Dec 8, 202517.4717.7417.4217.6217.621.73%2,111,074
Dec 5, 202517.1617.3817.0117.3217.321.05%1,773,968
Dec 4, 202517.3717.5017.1217.1417.14-1.55%1,328,146
Dec 3, 202517.4817.5117.2317.4117.41-0.57%1,478,152
Dec 2, 202517.6817.7717.4917.5117.51-0.51%2,158,836
Dec 1, 202517.2117.6617.1317.6017.602.44%2,497,688
Nov 28, 202516.9117.2816.8617.1817.181.60%1,564,791
Nov 27, 202516.8517.0816.8116.9116.91-0.41%1,628,848
Nov 26, 202517.0617.2016.8316.9816.98-0.64%1,646,103
Nov 25, 202517.0217.2817.0217.0917.090.89%1,421,185
Nov 24, 202516.7917.0616.6516.9416.941.19%1,961,082
Nov 21, 202517.4317.5716.7116.7416.74-4.62%3,426,637
Nov 20, 202517.7317.7717.4817.5517.55-0.23%1,540,069
Nov 19, 202517.8217.9117.5617.5917.59-1.35%1,817,617
Nov 18, 202518.1718.1717.7617.8317.83-1.55%2,645,081
Nov 17, 202518.3718.4318.0818.1118.11-1.47%2,815,992
Nov 14, 202518.3018.8718.3018.3818.38-0.16%4,265,912
Nov 13, 202518.2018.4318.0418.4118.411.15%4,081,420
Nov 12, 202518.0618.2817.9418.2018.200.78%2,559,097
Nov 11, 202518.1118.1817.9318.0618.06-0.06%2,463,230
Nov 10, 202518.1518.2418.0118.0718.07-0.50%2,349,149
Nov 7, 202517.6618.3017.4618.1618.162.89%4,969,111
Nov 6, 202517.5817.7617.5417.6517.65-0.28%2,199,988
Nov 5, 202517.5317.7017.4017.7017.700.68%1,941,310
Nov 4, 202517.9117.9117.5117.5817.58-1.57%2,234,613
Nov 3, 202518.0918.0917.6617.8617.86-1.05%2,739,025
Oct 31, 202517.7318.1417.7318.0518.051.80%3,150,401
Oct 30, 202518.5118.5117.7317.7317.73-3.85%5,225,697
Oct 29, 202518.4618.5018.1818.4418.44-0.59%2,980,236
Oct 28, 202518.4018.5818.2618.5518.551.26%3,081,014
Oct 27, 202518.4018.4918.2418.3218.320.22%3,398,711
Oct 24, 202517.7818.4017.7018.2818.283.28%4,085,287
Oct 23, 202518.1418.1417.4817.7017.70-1.99%3,267,055
Oct 22, 202518.2018.2718.0318.0618.06-0.77%2,462,082
Oct 21, 202517.9018.2417.8418.2018.201.79%2,198,587
Oct 20, 202517.8718.0917.5517.8817.881.25%3,949,404
Oct 17, 202518.7018.7017.6617.6617.66-5.21%5,204,910
Oct 16, 202518.9319.0418.5718.6318.63-2.20%3,224,549
Oct 15, 202518.7319.1118.6119.0519.051.71%3,498,218
Oct 14, 202519.0819.3218.6318.7318.73-1.37%5,095,113
Oct 13, 202518.5019.1218.3818.9918.99-2.11%4,807,323
Oct 10, 202519.1120.4219.1119.4019.401.20%8,252,626
Oct 9, 202518.9519.2718.7619.1719.171.81%3,613,737