Skip to main content
Beijing Tongyizhong New Material Technology Corporation (SHA:688722)
China flag China · Delayed Price · Currency is CNY
17.83
+0.35 (2.00%)
Apr 29, 2026, 3:00 PM CST

SHA:688722 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.4817.9317.4617.84-2.06%1,950,671
Apr 28, 202617.6117.8717.3917.4817.48-1.47%2,464,912
Apr 27, 202617.0517.7517.0217.7417.743.74%3,613,351
Apr 24, 202617.3117.3916.9717.1017.10-1.44%2,342,336
Apr 23, 202617.5817.6817.2217.3517.35-1.48%3,066,507
Apr 22, 202617.6817.8017.4017.6117.61-0.68%2,601,886
Apr 21, 202618.0318.0317.5917.7317.73-1.72%3,171,665
Apr 20, 202617.8018.3117.6118.0418.041.06%4,796,166
Apr 17, 202617.4118.1717.2517.8517.852.47%5,694,665
Apr 16, 202617.1817.4517.1217.4217.421.34%2,370,232
Apr 15, 202617.2017.5417.1117.1917.190.23%2,660,926
Apr 14, 202617.0017.2016.8317.1517.151.60%2,471,066
Apr 13, 202616.9317.0316.7316.8816.88-0.94%2,844,575
Apr 10, 202616.7517.5716.6617.0417.042.71%4,066,384
Apr 9, 202616.8216.9516.5616.5916.59-2.58%2,726,030
Apr 8, 202616.7017.0516.6617.0317.033.46%3,693,807
Apr 7, 202616.0816.6216.0016.4616.463.33%2,560,574
Apr 3, 202616.2316.3915.8515.9315.93-2.21%2,108,803
Apr 2, 202616.7916.7916.1016.2916.29-2.22%2,437,238
Apr 1, 202616.8216.9316.5816.6616.661.15%1,795,481
Mar 31, 202616.7117.1016.4516.4716.47-2.37%2,332,359
Mar 30, 202616.7017.0516.6116.8716.87-0.06%1,919,419
Mar 27, 202616.5916.9816.5116.8816.880.90%1,839,748
Mar 26, 202616.8817.0616.5516.7316.73-0.89%1,821,301
Mar 25, 202616.6116.9916.5016.8816.881.81%1,861,276
Mar 24, 202616.5016.5916.0616.5816.582.47%2,385,003
Mar 23, 202616.8016.8916.1116.1816.18-4.71%3,465,119
Mar 20, 202617.4017.4816.9816.9816.98-1.68%2,408,474
Mar 19, 202617.7617.7817.2017.2717.27-4.27%3,250,223
Mar 18, 202617.8118.0617.6818.0418.041.23%2,123,389
Mar 17, 202618.3518.3517.8217.8217.82-2.46%2,501,071
Mar 16, 202618.1818.4018.0018.2718.270.83%2,685,268
Mar 13, 202618.7618.9218.0718.1218.12-4.88%6,119,389
Mar 12, 202618.9919.7218.9919.0519.051.49%6,698,199
Mar 11, 202618.8919.0518.7218.7718.77-0.64%2,699,445
Mar 10, 202618.6018.9918.6018.8918.891.61%2,550,685
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