Tongyu Heavy Industry Co., Ltd. (SHE:300185)
China
· Delayed Price · Currency is CNY 3.160
+0.020 (0.64%)
Apr 29, 2026, 3:04 PM CST
Tongyu Heavy Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.12 | 3.17 | 3.11 | 3.16 | 3.16 | 0.64% | 91,284,257 |
| Apr 28, 2026 | 3.18 | 3.19 | 3.12 | 3.14 | 3.14 | -1.88% | 122,560,532 |
| Apr 27, 2026 | 3.16 | 3.21 | 3.15 | 3.20 | 3.20 | 0.95% | 109,386,435 |
| Apr 24, 2026 | 3.17 | 3.25 | 3.15 | 3.17 | 3.17 | -0.94% | 150,333,688 |
| Apr 23, 2026 | 3.22 | 3.23 | 3.14 | 3.20 | 3.20 | -0.62% | 170,926,733 |
| Apr 22, 2026 | 3.24 | 3.25 | 3.19 | 3.22 | 3.22 | -1.53% | 141,684,270 |
| Apr 21, 2026 | 3.32 | 3.33 | 3.23 | 3.27 | 3.27 | -1.80% | 144,610,400 |
| Apr 20, 2026 | 3.29 | 3.34 | 3.25 | 3.33 | 3.33 | 1.22% | 185,171,662 |
| Apr 17, 2026 | 3.21 | 3.31 | 3.20 | 3.29 | 3.29 | 2.17% | 227,517,319 |
| Apr 16, 2026 | 3.19 | 3.23 | 3.18 | 3.22 | 3.22 | 0.94% | 100,643,525 |
| Apr 15, 2026 | 3.25 | 3.27 | 3.18 | 3.19 | 3.19 | -1.85% | 143,497,603 |
| Apr 14, 2026 | 3.25 | 3.28 | 3.20 | 3.25 | 3.25 | 0.31% | 119,469,982 |
| Apr 13, 2026 | 3.16 | 3.25 | 3.15 | 3.24 | 3.24 | 1.89% | 138,913,700 |
| Apr 10, 2026 | 3.25 | 3.27 | 3.18 | 3.18 | 3.18 | -1.24% | 144,133,100 |
| Apr 9, 2026 | 3.27 | 3.28 | 3.19 | 3.22 | 3.22 | -3.01% | 147,705,400 |
| Apr 8, 2026 | 3.26 | 3.32 | 3.25 | 3.32 | 3.32 | 3.75% | 190,776,200 |
| Apr 7, 2026 | 3.14 | 3.21 | 3.12 | 3.20 | 3.20 | 2.24% | 146,885,500 |
| Apr 3, 2026 | 3.24 | 3.27 | 3.12 | 3.13 | 3.13 | -3.40% | 172,802,300 |
| Apr 2, 2026 | 3.37 | 3.43 | 3.22 | 3.24 | 3.24 | -4.71% | 228,091,500 |
| Apr 1, 2026 | 3.46 | 3.53 | 3.37 | 3.40 | 3.40 | 2.10% | 245,982,900 |
| Mar 31, 2026 | 3.53 | 3.55 | 3.32 | 3.33 | 3.33 | -6.98% | 367,839,300 |
| Mar 30, 2026 | 3.62 | 3.79 | 3.48 | 3.58 | 3.58 | -3.76% | 370,951,800 |
| Mar 27, 2026 | 3.70 | 3.74 | 3.50 | 3.72 | 3.72 | -3.12% | 449,684,600 |
| Mar 26, 2026 | 4.03 | 4.04 | 3.82 | 3.84 | 3.84 | -6.34% | 486,793,572 |
| Mar 25, 2026 | 3.89 | 4.17 | 3.86 | 4.10 | 4.10 | 3.02% | 621,224,900 |
| Mar 24, 2026 | 3.88 | 4.02 | 3.78 | 3.98 | 3.98 | 4.19% | 508,642,400 |
| Mar 23, 2026 | 3.86 | 4.08 | 3.78 | 3.82 | 3.82 | -4.50% | 540,169,600 |
| Mar 20, 2026 | 3.84 | 4.13 | 3.80 | 4.00 | 4.00 | 3.36% | 616,678,900 |
| Mar 19, 2026 | 3.83 | 4.01 | 3.75 | 3.87 | 3.87 | -2.27% | 479,493,100 |
| Mar 18, 2026 | 4.04 | 4.09 | 3.82 | 3.96 | 3.96 | -5.71% | 687,551,200 |
| Mar 17, 2026 | 3.86 | 4.38 | 3.85 | 4.20 | 4.20 | 6.60% | 931,537,300 |
| Mar 16, 2026 | 4.11 | 4.24 | 3.89 | 3.94 | 3.94 | -6.41% | 966,936,200 |
| Mar 13, 2026 | 3.58 | 4.21 | 3.58 | 4.21 | 4.21 | 19.94% | 857,484,500 |
| Mar 12, 2026 | 3.39 | 3.59 | 3.38 | 3.51 | 3.51 | 3.54% | 387,551,913 |
| Mar 11, 2026 | 3.37 | 3.43 | 3.29 | 3.39 | 3.39 | 0.89% | 252,784,600 |
| Mar 10, 2026 | 3.29 | 3.44 | 3.28 | 3.36 | 3.36 | 1.82% | 244,845,700 |
| Mar 9, 2026 | 3.25 | 3.35 | 3.24 | 3.30 | 3.30 | 0.61% | 198,561,100 |
| Mar 6, 2026 | 3.21 | 3.30 | 3.20 | 3.28 | 3.28 | 1.55% | 227,924,300 |
| Mar 5, 2026 | 3.11 | 3.30 | 3.09 | 3.23 | 3.23 | 5.21% | 297,244,100 |
| Mar 4, 2026 | 3.05 | 3.11 | 3.04 | 3.07 | 3.07 | - | 105,721,800 |
| Mar 3, 2026 | 3.15 | 3.19 | 3.06 | 3.07 | 3.07 | -2.23% | 158,478,600 |
| Mar 2, 2026 | 3.12 | 3.18 | 3.11 | 3.14 | 3.14 | -0.32% | 129,695,900 |
| Feb 27, 2026 | 3.14 | 3.18 | 3.12 | 3.15 | 3.15 | -0.32% | 117,637,200 |
| Feb 26, 2026 | 3.10 | 3.17 | 3.08 | 3.16 | 3.16 | 2.27% | 177,968,515 |
| Feb 25, 2026 | 3.06 | 3.10 | 3.05 | 3.09 | 3.09 | 1.31% | 113,687,000 |
| Feb 24, 2026 | 3.00 | 3.07 | 3.00 | 3.05 | 3.05 | 3.04% | 121,407,100 |
| Feb 13, 2026 | 3.02 | 3.03 | 2.96 | 2.96 | 2.96 | -2.31% | 78,821,780 |
| Feb 12, 2026 | 3.03 | 3.06 | 2.98 | 3.03 | 3.03 | -0.33% | 83,961,950 |
| Feb 11, 2026 | 3.04 | 3.07 | 3.03 | 3.04 | 3.04 | 0.33% | 66,968,800 |
| Feb 10, 2026 | 3.05 | 3.06 | 3.02 | 3.03 | 3.03 | -0.66% | 72,890,830 |
| Feb 9, 2026 | 3.03 | 3.07 | 3.02 | 3.05 | 3.05 | 1.67% | 83,159,480 |
| Feb 6, 2026 | 2.97 | 3.03 | 2.95 | 3.00 | 3.00 | 0.33% | 81,245,100 |
| Feb 5, 2026 | 3.05 | 3.06 | 2.98 | 2.99 | 2.99 | -2.61% | 108,791,300 |
| Feb 4, 2026 | 3.00 | 3.08 | 2.98 | 3.07 | 3.07 | 2.33% | 133,136,800 |
| Feb 3, 2026 | 2.93 | 3.00 | 2.92 | 3.00 | 3.00 | 3.09% | 99,849,640 |
| Feb 2, 2026 | 3.00 | 3.03 | 2.91 | 2.91 | 2.91 | -2.68% | 97,668,500 |
| Jan 30, 2026 | 3.04 | 3.07 | 2.96 | 2.99 | 2.99 | -2.61% | 127,166,000 |
| Jan 29, 2026 | 3.10 | 3.14 | 3.06 | 3.07 | 3.07 | -0.32% | 144,492,800 |
| Jan 28, 2026 | 3.06 | 3.09 | 3.03 | 3.08 | 3.08 | - | 86,608,310 |
| Jan 27, 2026 | 3.05 | 3.10 | 2.98 | 3.08 | 3.08 | 0.65% | 131,173,700 |
| Jan 26, 2026 | 3.13 | 3.15 | 3.03 | 3.06 | 3.06 | -0.97% | 136,558,100 |
| Jan 23, 2026 | 3.05 | 3.09 | 3.04 | 3.09 | 3.09 | 1.31% | 134,843,200 |
| Jan 22, 2026 | 2.98 | 3.05 | 2.97 | 3.05 | 3.05 | 2.69% | 143,760,700 |
| Jan 21, 2026 | 2.97 | 3.01 | 2.95 | 2.97 | 2.97 | -0.67% | 82,791,430 |
| Jan 20, 2026 | 3.01 | 3.04 | 2.96 | 2.99 | 2.99 | - | 77,991,870 |
| Jan 19, 2026 | 2.92 | 3.01 | 2.92 | 2.99 | 2.99 | 1.70% | 106,647,200 |
| Jan 16, 2026 | 2.95 | 2.98 | 2.93 | 2.94 | 2.94 | - | 71,759,230 |
| Jan 15, 2026 | 2.98 | 3.00 | 2.92 | 2.94 | 2.94 | -1.34% | 90,256,318 |
| Jan 14, 2026 | 3.00 | 3.05 | 2.95 | 2.98 | 2.98 | -1.00% | 140,767,300 |
| Jan 13, 2026 | 3.09 | 3.10 | 2.99 | 3.01 | 3.01 | -2.59% | 147,761,800 |
| Jan 12, 2026 | 2.98 | 3.11 | 2.97 | 3.09 | 3.09 | 3.69% | 177,238,705 |
| Jan 9, 2026 | 2.96 | 3.02 | 2.95 | 2.98 | 2.98 | 1.02% | 121,762,100 |
| Jan 8, 2026 | 2.87 | 2.98 | 2.86 | 2.95 | 2.95 | 2.79% | 123,271,200 |
| Jan 7, 2026 | 2.90 | 2.92 | 2.87 | 2.87 | 2.87 | -1.71% | 78,394,994 |
| Jan 6, 2026 | 2.86 | 2.92 | 2.85 | 2.92 | 2.92 | 2.46% | 97,140,700 |
| Jan 5, 2026 | 2.85 | 2.87 | 2.83 | 2.85 | 2.85 | 0.35% | 60,923,470 |
| Dec 31, 2025 | 2.85 | 2.86 | 2.80 | 2.84 | 2.84 | 0.35% | 65,462,390 |
| Dec 30, 2025 | 2.87 | 2.88 | 2.83 | 2.83 | 2.83 | -1.05% | 64,729,900 |
| Dec 29, 2025 | 2.88 | 2.90 | 2.85 | 2.86 | 2.86 | -1.04% | 55,448,250 |
| Dec 26, 2025 | 2.88 | 2.90 | 2.86 | 2.89 | 2.89 | 0.35% | 60,935,400 |
| Dec 25, 2025 | 2.88 | 2.90 | 2.85 | 2.88 | 2.88 | 0.35% | 57,650,070 |
| Dec 24, 2025 | 2.83 | 2.88 | 2.81 | 2.87 | 2.87 | 1.41% | 47,144,200 |
| Dec 23, 2025 | 2.85 | 2.87 | 2.82 | 2.83 | 2.83 | -1.05% | 51,593,570 |
| Dec 22, 2025 | 2.88 | 2.92 | 2.86 | 2.86 | 2.86 | -0.35% | 55,124,660 |
| Dec 19, 2025 | 2.81 | 2.88 | 2.81 | 2.87 | 2.87 | 2.14% | 72,788,930 |
| Dec 18, 2025 | 2.80 | 2.84 | 2.79 | 2.81 | 2.81 | -0.35% | 46,495,460 |
| Dec 17, 2025 | 2.81 | 2.83 | 2.76 | 2.82 | 2.82 | - | 73,440,210 |
| Dec 16, 2025 | 2.93 | 2.94 | 2.81 | 2.82 | 2.82 | -4.08% | 104,846,500 |
| Dec 15, 2025 | 2.97 | 3.00 | 2.94 | 2.94 | 2.94 | -1.34% | 80,858,880 |
| Dec 12, 2025 | 2.91 | 3.01 | 2.90 | 2.98 | 2.98 | 2.05% | 111,982,200 |
| Dec 11, 2025 | 2.91 | 2.99 | 2.91 | 2.92 | 2.92 | 0.34% | 82,692,170 |
| Dec 10, 2025 | 2.91 | 2.94 | 2.88 | 2.91 | 2.91 | -0.68% | 56,457,100 |
| Dec 9, 2025 | 3.02 | 3.03 | 2.91 | 2.93 | 2.93 | -3.30% | 102,096,600 |
| Dec 8, 2025 | 3.02 | 3.06 | 2.99 | 3.03 | 3.03 | 1.00% | 118,907,500 |
| Dec 5, 2025 | 2.87 | 3.01 | 2.87 | 3.00 | 3.00 | 4.17% | 132,847,100 |
| Dec 4, 2025 | 2.88 | 2.90 | 2.86 | 2.88 | 2.88 | - | 53,999,180 |
| Dec 3, 2025 | 2.91 | 2.91 | 2.86 | 2.88 | 2.88 | -0.35% | 52,726,000 |
| Dec 2, 2025 | 2.88 | 2.90 | 2.84 | 2.89 | 2.89 | 0.70% | 61,799,900 |
| Dec 1, 2025 | 2.85 | 2.88 | 2.84 | 2.87 | 2.87 | 0.70% | 57,995,920 |
| Nov 28, 2025 | 2.82 | 2.85 | 2.80 | 2.85 | 2.85 | 1.06% | 48,158,170 |