Skip to main content
Shenzhen Tongyi Industry Co., Ltd. (SHE:300538)
China flag China · Delayed Price · Currency is CNY
16.20
+0.47 (2.99%)
Mar 10, 2026, 4:00 PM EDT

Shenzhen Tongyi Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.8616.2215.8616.2016.202.99%3,366,500
Mar 9, 202615.8015.8815.3515.7315.73-1.87%4,582,200
Mar 6, 202615.6216.0715.5416.0316.032.43%3,085,340
Mar 5, 202615.8015.9615.5515.6515.651.43%3,625,900
Mar 4, 202615.5015.7915.2315.4315.43-1.72%4,878,990
Mar 3, 202616.5816.7215.6815.7015.70-4.79%5,893,251
Mar 2, 202616.9017.0316.4216.4916.49-3.40%5,461,000
Feb 27, 202617.0017.0816.8617.0717.07-0.18%3,655,100
Feb 26, 202617.0117.1016.9217.1017.100.59%3,593,940
Feb 25, 202617.0817.1116.9617.0017.00-0.41%4,001,300
Feb 24, 202616.8017.0816.6317.0717.072.71%4,887,602
Feb 13, 202616.5316.8316.5116.6216.620.12%2,829,233
Feb 12, 202616.6016.7516.4116.6016.600.12%3,224,100
Feb 11, 202616.5616.7116.4816.5816.580.18%2,438,541
Feb 10, 202616.6216.7216.5216.5516.55-0.42%2,766,957
Feb 9, 202616.4516.6316.3516.6216.622.09%3,286,279
Feb 6, 202615.9516.5615.8716.2816.281.43%4,648,679
Feb 5, 202616.2816.3716.0116.0516.05-1.53%4,280,000
Feb 4, 202616.3016.5316.1516.3016.30-0.49%3,790,551
Feb 3, 202616.2816.3816.1016.3816.381.93%4,192,400
Feb 2, 202616.1216.5316.0316.0716.07-3.60%5,915,700
Jan 30, 202616.3316.6916.1516.6716.671.65%6,049,500
Jan 29, 202616.5016.9416.2816.4016.40-2.09%6,726,580
Jan 28, 202616.9117.1216.6016.7516.75-1.24%5,317,470
Jan 27, 202617.0817.1516.3316.9616.96-0.70%7,800,200
Jan 26, 202617.7017.7016.8317.0817.08-3.01%9,828,300
Jan 23, 202617.1017.6117.1017.6117.612.74%10,946,200
Jan 22, 202617.2317.3217.0117.1417.14-0.12%6,047,000
Jan 21, 202617.0017.1716.7317.1617.160.29%6,738,581
Jan 20, 202617.2217.3716.9417.1117.11-0.87%8,487,810
Jan 19, 202617.2017.6217.1117.2617.260.94%13,057,740
Jan 16, 202617.2317.3316.8117.1017.100.59%12,557,201
Jan 15, 202616.6017.1416.5617.0017.001.37%11,051,050
Jan 14, 202616.6216.9416.4116.7716.770.90%9,641,600
Jan 13, 202617.2017.2016.5416.6216.62-3.20%10,416,800
Jan 12, 202616.8617.1716.7417.1717.171.72%13,811,590
Jan 9, 202616.8416.8916.6516.8816.880.12%10,722,110
Jan 8, 202617.0017.1716.7116.8616.86-2.09%16,640,000
Jan 7, 202616.7817.2216.5717.2217.224.81%23,184,960
Jan 6, 202616.2916.6316.1816.4316.431.23%8,003,982
Jan 5, 202616.1016.2816.0316.2316.230.93%4,750,300
Dec 31, 202516.1716.2215.9416.0816.08-0.56%4,449,300
Dec 30, 202516.1016.3616.0016.1716.17-0.31%5,858,500
Dec 29, 202516.0216.4515.7916.2216.221.19%6,845,000
Dec 26, 202516.3116.3115.9716.0316.03-1.72%7,488,300
Dec 25, 202516.0016.3715.9016.3116.312.26%8,435,100
Dec 24, 202515.8116.1015.7315.9515.950.31%6,818,600
Dec 23, 202515.6316.2015.4815.9015.901.73%11,586,900
Dec 22, 202515.4915.7315.3015.6315.63-0.19%7,947,651
Dec 19, 202515.7515.8515.5415.6615.660.32%5,758,200
Dec 18, 202515.5315.9415.4515.6115.61-5,693,600
Dec 17, 202515.8215.9215.2015.6115.61-1.64%7,509,201
Dec 16, 202516.4716.4715.6815.8715.87-4.22%7,620,100
Dec 15, 202516.2316.8016.0716.5716.571.22%6,337,900
Dec 12, 202516.4716.8116.3316.3716.37-0.91%6,898,800
Dec 11, 202517.1517.1916.4816.5216.52-3.67%8,081,600
Dec 10, 202517.1717.3316.8717.1517.15-0.69%6,838,050
Dec 9, 202517.5117.7517.2117.2717.27-1.82%7,842,500
Dec 8, 202517.3017.7217.2117.5917.591.68%9,088,000
Dec 5, 202516.8317.4616.6017.3017.302.73%10,828,260
Dec 4, 202517.4217.5016.7616.8416.84-4.37%12,571,980
Dec 3, 202518.3118.4017.3217.6117.61-3.56%16,179,260
Dec 2, 202517.9018.6117.8418.2618.260.05%18,802,600
Dec 1, 202517.9518.4717.5818.2518.251.33%23,874,470
Nov 28, 202517.6318.6317.5018.0118.013.68%21,650,780
Nov 27, 202517.3018.2917.0017.3717.37-0.29%18,301,880
Nov 26, 202518.6318.7017.2617.4217.42-7.19%27,233,049
Nov 25, 202518.8719.7418.3518.7718.77-2.04%27,835,700
Nov 24, 202518.6119.5318.5019.1619.16-0.93%29,247,320
Nov 21, 202518.7220.1518.3819.3419.340.42%38,779,700
Nov 20, 202519.3120.6619.1119.2619.26-1.43%37,848,817
Nov 19, 202519.4520.0818.5319.5419.541.24%45,011,960
Nov 18, 202517.6220.7117.1519.3019.3011.82%50,365,760
Nov 17, 202516.6318.0016.6317.2617.263.98%12,884,620
Nov 14, 202516.5716.7716.5116.6016.60-0.78%4,119,941
Nov 13, 202516.4016.8316.3316.7316.732.01%5,446,151
Nov 12, 202516.5716.5716.2016.4016.40-1.15%3,380,200
Nov 11, 202516.4216.6716.3616.5916.590.73%4,092,750
Nov 10, 202516.5416.6716.3916.4716.47-0.42%4,059,021
Nov 7, 202516.3716.6416.2516.5416.540.55%4,883,351
Nov 6, 202516.2316.6016.0416.4516.451.42%6,427,951
Nov 5, 202516.0216.3416.0016.2216.220.25%3,087,100
Nov 4, 202516.2316.2716.0716.1816.18-0.37%3,759,400
Nov 3, 202516.0716.4415.8916.2416.240.74%4,680,021
Oct 31, 202515.9116.3015.8316.1216.121.45%4,612,700
Oct 30, 202516.1316.2515.8515.8915.89-2.03%3,484,000
Oct 29, 202516.2916.4316.0916.2216.22-1.04%4,263,790
Oct 28, 202516.5016.5916.3516.3916.39-1.50%5,097,900
Oct 27, 202516.4216.8516.4216.6416.642.34%7,478,100
Oct 24, 202515.9116.6815.9116.2616.262.26%6,803,600
Oct 23, 202515.6015.9615.3815.9015.901.53%5,088,589
Oct 22, 202515.6815.8615.4015.6615.66-0.13%2,924,744
Oct 21, 202515.6315.7515.5115.6815.680.06%3,604,798
Oct 20, 202515.6015.8315.4915.6715.674.33%5,581,821
Oct 17, 202515.4015.5315.0115.0215.02-2.85%3,647,470
Oct 16, 202515.6715.7915.4115.4615.46-1.21%3,137,100
Oct 15, 202515.5615.7615.3615.6515.650.45%3,622,100
Oct 14, 202516.1816.3515.5015.5815.58-4.00%5,404,300
Oct 13, 202515.2816.3414.9316.2316.231.88%6,808,221
Oct 10, 202515.8316.2015.7815.9315.93-0.06%4,819,351