Tongyu Communication Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	48.50	48.50	42.00	42.76	-	1.16%	12,137,318
Apr 28, 2026	44.65	44.89	41.69	42.27	42.27	-6.17%	41,487,140
Apr 27, 2026	45.60	46.78	45.02	45.05	45.05	-1.25%	35,121,470
Apr 24, 2026	48.50	48.67	45.00	45.62	45.62	-7.09%	49,812,480
Apr 23, 2026	51.61	52.13	49.09	49.10	49.10	-5.81%	47,157,700
Apr 22, 2026	50.19	52.85	49.01	52.13	52.13	1.86%	54,005,970
Apr 21, 2026	52.33	53.75	50.60	51.18	51.18	-3.21%	57,104,640
Apr 20, 2026	50.36	55.00	50.20	52.88	52.88	3.65%	78,504,890
Apr 17, 2026	48.52	53.06	48.40	51.02	51.02	3.32%	77,837,230
Apr 16, 2026	47.49	50.00	46.56	49.38	49.38	4.75%	66,690,020
Apr 15, 2026	47.55	49.49	46.56	47.14	47.14	-1.83%	65,695,200
Apr 14, 2026	45.55	49.01	43.90	48.02	48.02	6.22%	72,767,480
Apr 13, 2026	45.06	45.82	44.40	45.21	45.21	-0.70%	36,826,560
Apr 10, 2026	47.60	47.98	45.51	45.53	45.53	-3.88%	56,260,940
Apr 9, 2026	47.50	48.87	46.48	47.37	47.37	-3.46%	60,853,780
Apr 8, 2026	46.67	51.09	46.55	49.07	49.07	3.24%	89,033,660
Apr 7, 2026	44.58	48.72	44.53	47.53	47.53	4.83%	101,456,710
Apr 3, 2026	42.01	45.34	41.98	45.34	45.34	10.00%	63,330,110
Apr 2, 2026	42.81	43.84	40.93	41.22	41.22	-3.69%	35,079,440
Apr 1, 2026	44.60	44.94	42.00	42.80	42.80	-3.93%	53,874,610
Mar 31, 2026	42.70	46.72	42.61	44.55	44.55	4.41%	78,225,190
Mar 30, 2026	39.32	43.20	39.32	42.67	42.67	5.10%	55,872,130
Mar 27, 2026	40.12	41.00	38.80	40.60	40.60	-2.96%	46,241,383
Mar 26, 2026	40.91	42.14	39.33	41.84	41.84	4.78%	61,801,183
Mar 25, 2026	40.14	40.73	39.40	39.93	39.93	3.05%	22,279,226
Mar 24, 2026	39.20	39.30	37.40	38.75	38.75	0.75%	22,512,900
Mar 23, 2026	39.20	40.84	38.13	38.46	38.46	-3.37%	25,675,230
Mar 20, 2026	41.60	41.70	39.75	39.80	39.80	-3.12%	21,318,540
Mar 19, 2026	40.50	42.06	40.50	41.08	41.08	-1.42%	27,290,380
Mar 18, 2026	39.65	41.92	39.27	41.67	41.67	6.11%	32,592,260
Mar 17, 2026	41.10	41.49	39.20	39.27	39.27	-3.68%	16,747,787
Mar 16, 2026	40.32	40.80	39.72	40.77	40.77	1.14%	18,970,239
Mar 13, 2026	41.27	41.99	40.20	40.31	40.31	-3.75%	24,946,505
Mar 12, 2026	43.00	43.16	41.20	41.88	41.88	-2.79%	26,425,340
Mar 11, 2026	44.12	44.48	42.98	43.08	43.08	-1.28%	25,221,490
Mar 10, 2026	43.88	44.50	43.13	43.64	43.64	1.46%	26,068,190
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