Tongyu Communication Inc. (SHE:002792)
China
· Delayed Price · Currency is CNY 43.01
-0.89 (-2.03%)
Mar 9, 2026, 3:04 PM CST
Tongyu Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.43 | 43.38 | 41.42 | 43.01 | 43.01 | -2.03% | 29,395,620 |
| Mar 6, 2026 | 43.30 | 44.86 | 42.88 | 43.90 | 43.90 | - | 25,382,380 |
| Mar 5, 2026 | 44.38 | 44.50 | 42.87 | 43.90 | 43.90 | 1.32% | 28,526,470 |
| Mar 4, 2026 | 42.62 | 44.78 | 42.62 | 43.33 | 43.33 | -2.65% | 28,249,036 |
| Mar 3, 2026 | 48.75 | 48.87 | 44.51 | 44.51 | 44.51 | -9.99% | 46,519,349 |
| Mar 2, 2026 | 47.09 | 50.35 | 47.05 | 49.45 | 49.45 | 3.11% | 55,150,740 |
| Feb 27, 2026 | 46.70 | 48.92 | 46.31 | 47.96 | 47.96 | 1.67% | 43,924,910 |
| Feb 26, 2026 | 46.38 | 48.00 | 45.30 | 47.17 | 47.17 | 0.15% | 44,297,760 |
| Feb 25, 2026 | 45.22 | 47.33 | 44.71 | 47.10 | 47.10 | 4.16% | 50,728,030 |
| Feb 24, 2026 | 45.60 | 46.27 | 44.90 | 45.22 | 45.22 | - | 28,946,770 |
| Feb 13, 2026 | 46.20 | 46.30 | 44.68 | 45.22 | 45.22 | -1.27% | 31,956,170 |
| Feb 12, 2026 | 46.31 | 47.17 | 45.28 | 45.80 | 45.80 | -1.10% | 40,674,710 |
| Feb 11, 2026 | 47.91 | 48.42 | 46.20 | 46.31 | 46.31 | -3.40% | 42,246,241 |
| Feb 10, 2026 | 50.30 | 50.70 | 47.20 | 47.94 | 47.94 | -5.44% | 55,272,260 |
| Feb 9, 2026 | 51.88 | 52.12 | 49.60 | 50.70 | 50.70 | -0.96% | 60,749,110 |
| Feb 6, 2026 | 51.20 | 52.99 | 49.88 | 51.19 | 51.19 | -0.12% | 72,459,020 |
| Feb 5, 2026 | 51.01 | 52.99 | 50.36 | 51.25 | 51.25 | -2.95% | 61,566,516 |
| Feb 4, 2026 | 53.90 | 55.04 | 52.64 | 52.81 | 52.81 | - | 110,339,180 |
| Feb 3, 2026 | 48.51 | 52.81 | 48.11 | 52.81 | 52.81 | 10.00% | 74,729,300 |
| Feb 2, 2026 | 48.05 | 50.36 | 47.77 | 48.01 | 48.01 | 2.48% | 70,261,260 |
| Jan 30, 2026 | 48.00 | 49.77 | 46.60 | 46.85 | 46.85 | -2.80% | 55,189,280 |
| Jan 29, 2026 | 49.98 | 50.89 | 48.00 | 48.20 | 48.20 | -4.93% | 71,073,790 |
| Jan 28, 2026 | 54.00 | 54.00 | 48.50 | 50.70 | 50.70 | -3.80% | 94,957,040 |
| Jan 27, 2026 | 50.50 | 55.54 | 50.50 | 52.70 | 52.70 | -4.62% | 95,783,360 |
| Jan 26, 2026 | 53.50 | 57.35 | 50.81 | 55.25 | 55.25 | 5.90% | 140,149,200 |
| Jan 23, 2026 | 47.69 | 52.17 | 47.45 | 52.17 | 52.17 | 9.99% | 64,786,470 |
| Jan 22, 2026 | 45.79 | 47.86 | 44.70 | 47.43 | 47.43 | 4.70% | 65,813,130 |
| Jan 21, 2026 | 46.14 | 47.10 | 43.99 | 45.30 | 45.30 | -1.82% | 63,976,130 |
| Jan 20, 2026 | 51.60 | 52.35 | 46.14 | 46.14 | 46.14 | -10.01% | 65,605,650 |
| Jan 19, 2026 | 50.79 | 52.98 | 50.13 | 51.27 | 51.27 | -0.85% | 72,297,700 |
| Jan 16, 2026 | 51.00 | 55.55 | 51.00 | 51.71 | 51.71 | -8.75% | 115,017,753 |
| Jan 15, 2026 | 56.67 | 58.00 | 56.67 | 56.67 | 56.67 | -10.00% | 20,617,110 |
| Jan 14, 2026 | 67.88 | 69.00 | 62.97 | 62.97 | 62.97 | -10.00% | 124,688,800 |
| Jan 13, 2026 | 68.38 | 73.35 | 60.17 | 69.97 | 69.97 | 4.65% | 171,268,400 |
| Jan 12, 2026 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | 10.00% | 8,493,429 |
| Jan 9, 2026 | 57.31 | 61.00 | 56.75 | 60.78 | 60.78 | 6.05% | 132,095,300 |
| Jan 8, 2026 | 55.01 | 57.31 | 53.51 | 57.31 | 57.31 | 10.00% | 66,481,490 |
| Jan 7, 2026 | 47.00 | 52.10 | 47.00 | 52.10 | 52.10 | 10.01% | 107,817,153 |
| Jan 6, 2026 | 43.11 | 49.47 | 43.09 | 47.36 | 47.36 | 3.38% | 135,988,000 |
| Jan 5, 2026 | 43.66 | 46.97 | 42.00 | 45.81 | 45.81 | 7.28% | 154,936,200 |
| Dec 31, 2025 | 39.72 | 43.67 | 39.02 | 42.70 | 42.70 | 7.56% | 161,523,100 |
| Dec 30, 2025 | 41.03 | 42.82 | 39.50 | 39.70 | 39.70 | -6.54% | 135,175,900 |
| Dec 29, 2025 | 43.89 | 45.82 | 42.11 | 42.48 | 42.48 | 1.14% | 149,087,800 |
| Dec 26, 2025 | 39.53 | 42.00 | 37.01 | 42.00 | 42.00 | 10.01% | 113,930,400 |
| Dec 25, 2025 | 35.83 | 38.18 | 35.83 | 38.18 | 38.18 | 10.00% | 114,507,103 |
| Dec 24, 2025 | 30.88 | 35.35 | 30.33 | 34.71 | 34.71 | 6.31% | 142,893,200 |
| Dec 23, 2025 | 35.37 | 35.66 | 31.82 | 32.65 | 32.65 | -7.64% | 146,963,400 |
| Dec 22, 2025 | 33.50 | 35.35 | 31.30 | 35.35 | 35.35 | 9.99% | 147,855,231 |
| Dec 19, 2025 | 34.09 | 35.20 | 31.50 | 32.14 | 32.14 | -0.89% | 122,845,000 |
| Dec 18, 2025 | 32.23 | 34.11 | 32.03 | 32.43 | 32.43 | 2.34% | 136,806,600 |
| Dec 17, 2025 | 35.21 | 35.60 | 31.69 | 31.69 | 31.69 | -10.00% | 147,593,500 |
| Dec 16, 2025 | 35.21 | 35.21 | 34.43 | 35.21 | 35.21 | 10.00% | 50,294,750 |
| Dec 15, 2025 | 30.50 | 32.01 | 30.50 | 32.01 | 32.01 | 10.00% | 101,202,300 |
| Dec 12, 2025 | 27.56 | 29.20 | 27.56 | 29.10 | 29.10 | 2.94% | 94,328,650 |
| Dec 11, 2025 | 29.72 | 29.80 | 28.00 | 28.27 | 28.27 | -3.25% | 87,509,170 |
| Dec 10, 2025 | 30.00 | 31.50 | 29.03 | 29.22 | 29.22 | -1.72% | 107,448,100 |
| Dec 9, 2025 | 32.42 | 33.00 | 29.51 | 29.73 | 29.73 | -8.30% | 151,819,200 |
| Dec 8, 2025 | 31.00 | 32.42 | 30.18 | 32.42 | 32.42 | 10.01% | 48,308,560 |
| Dec 5, 2025 | 28.01 | 29.80 | 27.32 | 29.47 | 29.47 | 4.73% | 138,688,500 |
| Dec 4, 2025 | 27.57 | 30.50 | 27.06 | 28.14 | 28.14 | 0.32% | 148,994,800 |
| Dec 3, 2025 | 30.45 | 31.50 | 28.02 | 28.05 | 28.05 | -2.54% | 198,873,600 |
| Dec 2, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 10.02% | 5,059,007 |
| Dec 1, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 10.01% | 3,086,550 |
| Nov 28, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 9.99% | 7,318,822 |
| Nov 27, 2025 | 19.86 | 21.62 | 19.52 | 21.62 | 21.62 | 10.03% | 57,631,730 |
| Nov 26, 2025 | 19.95 | 20.22 | 19.21 | 19.65 | 19.65 | 1.03% | 55,424,703 |
| Nov 25, 2025 | 18.32 | 19.99 | 18.32 | 19.45 | 19.45 | 7.04% | 64,332,669 |
| Nov 24, 2025 | 17.48 | 18.44 | 17.48 | 18.17 | 18.17 | 6.26% | 29,264,010 |
| Nov 21, 2025 | 17.74 | 17.94 | 17.03 | 17.10 | 17.10 | -5.11% | 19,030,402 |
| Nov 20, 2025 | 17.88 | 18.47 | 17.30 | 18.02 | 18.02 | 2.80% | 21,709,020 |
| Nov 19, 2025 | 18.13 | 18.33 | 17.40 | 17.53 | 17.53 | -3.84% | 16,255,930 |
| Nov 18, 2025 | 18.65 | 18.70 | 18.11 | 18.23 | 18.23 | -2.98% | 15,326,100 |
| Nov 17, 2025 | 18.55 | 18.86 | 18.13 | 18.79 | 18.79 | 0.59% | 22,830,230 |
| Nov 14, 2025 | 19.18 | 19.20 | 18.39 | 18.68 | 18.68 | -2.40% | 19,683,660 |
| Nov 13, 2025 | 19.19 | 19.98 | 18.90 | 19.14 | 19.14 | -0.88% | 30,089,580 |
| Nov 12, 2025 | 20.00 | 20.00 | 18.66 | 19.31 | 19.31 | -3.83% | 35,750,850 |
| Nov 11, 2025 | 20.80 | 21.08 | 19.96 | 20.08 | 20.08 | -2.33% | 28,089,830 |
| Nov 10, 2025 | 20.80 | 21.28 | 20.40 | 20.56 | 20.56 | 1.18% | 39,532,240 |
| Nov 7, 2025 | 19.11 | 20.81 | 18.60 | 20.32 | 20.32 | 5.28% | 45,383,590 |
| Nov 6, 2025 | 19.35 | 19.43 | 18.90 | 19.30 | 19.30 | -0.26% | 22,661,050 |
| Nov 5, 2025 | 18.80 | 19.59 | 18.68 | 19.35 | 19.35 | 1.68% | 24,714,720 |
| Nov 4, 2025 | 19.24 | 19.36 | 18.85 | 19.03 | 19.03 | -1.04% | 14,061,650 |
| Nov 3, 2025 | 18.68 | 19.70 | 18.27 | 19.23 | 19.23 | 3.44% | 28,262,400 |
| Oct 31, 2025 | 18.90 | 18.91 | 18.30 | 18.59 | 18.59 | -2.05% | 19,864,650 |
| Oct 30, 2025 | 18.70 | 19.25 | 18.35 | 18.98 | 18.98 | -2.16% | 26,852,760 |
| Oct 29, 2025 | 19.14 | 19.92 | 18.97 | 19.40 | 19.40 | 1.36% | 28,595,550 |
| Oct 28, 2025 | 19.25 | 19.50 | 19.00 | 19.14 | 19.14 | -0.98% | 18,834,270 |
| Oct 27, 2025 | 19.68 | 19.99 | 19.29 | 19.33 | 19.33 | 1.42% | 33,715,210 |
| Oct 24, 2025 | 18.49 | 19.28 | 18.49 | 19.06 | 19.06 | 5.01% | 35,712,140 |
| Oct 23, 2025 | 18.20 | 18.34 | 17.55 | 18.15 | 18.15 | -1.09% | 18,122,980 |
| Oct 22, 2025 | 18.52 | 18.72 | 17.86 | 18.35 | 18.35 | -2.13% | 29,188,100 |
| Oct 21, 2025 | 18.81 | 19.19 | 18.64 | 18.75 | 18.75 | -0.21% | 26,551,730 |
| Oct 20, 2025 | 18.43 | 19.85 | 18.16 | 18.79 | 18.79 | 4.04% | 47,535,800 |
| Oct 17, 2025 | 18.24 | 18.55 | 17.60 | 18.06 | 18.06 | -1.53% | 26,256,270 |
| Oct 16, 2025 | 18.60 | 18.78 | 18.28 | 18.34 | 18.34 | -2.34% | 20,571,530 |
| Oct 15, 2025 | 18.43 | 18.87 | 18.11 | 18.78 | 18.78 | 3.07% | 33,695,180 |
| Oct 14, 2025 | 18.28 | 18.96 | 18.13 | 18.22 | 18.22 | -0.33% | 30,230,960 |
| Oct 13, 2025 | 17.40 | 18.37 | 17.28 | 18.28 | 18.28 | 1.11% | 30,319,270 |
| Oct 10, 2025 | 17.68 | 18.18 | 17.61 | 18.08 | 18.08 | 2.44% | 33,383,740 |
| Oct 9, 2025 | 16.54 | 17.88 | 16.38 | 17.65 | 17.65 | 7.75% | 41,491,910 |