Skip to main content
Shenzhen Tongyi Industry Co., Ltd. (SHE:300538)
China flag China · Delayed Price · Currency is CNY
16.38
+0.06 (0.37%)
Apr 29, 2026, 4:00 PM EDT

Shenzhen Tongyi Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.3216.5016.1416.3816.380.37%4,469,690
Apr 28, 202616.4916.4916.1316.3216.32-0.61%5,648,400
Apr 27, 202615.6916.5615.6516.4216.423.92%6,764,600
Apr 24, 202615.5215.9915.3915.8015.801.28%2,564,540
Apr 23, 202615.8816.0315.5115.6015.60-1.83%2,321,200
Apr 22, 202615.8215.9215.7515.8915.890.25%2,614,800
Apr 21, 202616.0116.1015.7915.8515.85-1.25%2,582,300
Apr 20, 202616.2516.2515.9316.0516.05-1.05%2,962,583
Apr 17, 202615.8516.3315.8516.2216.221.69%4,837,749
Apr 16, 202615.8016.0815.6915.9515.952.37%5,045,800
Apr 15, 202615.9215.9815.5315.5815.58-2.01%4,451,243
Apr 14, 202615.5015.9315.4115.9015.903.25%7,128,891
Apr 13, 202614.8515.5814.8015.4015.403.29%7,477,270
Apr 10, 202614.7815.1214.7014.9114.911.77%2,846,300
Apr 9, 202614.8014.9614.5814.6514.65-1.61%2,471,300
Apr 8, 202614.5914.9414.5114.8914.894.05%3,283,400
Apr 7, 202613.9314.4913.9314.3114.312.73%3,820,500
Apr 3, 202614.2514.4513.9213.9313.93-2.18%3,580,833
Apr 2, 202614.5814.6814.1014.2414.24-2.06%2,341,346
Apr 1, 202614.6914.7514.4014.5414.540.83%2,166,400
Mar 31, 202614.8214.8714.3314.4214.42-2.24%2,395,250
Mar 30, 202614.5314.8014.4714.7514.750.82%2,600,200
Mar 27, 202614.2214.6914.1414.6314.631.88%2,863,200
Mar 26, 202614.5214.8314.2614.3614.36-0.97%5,152,300
Mar 25, 202614.3714.7014.3514.5014.501.68%3,692,950
Mar 24, 202614.1414.3013.6714.2614.263.48%3,374,504
Mar 23, 202614.3214.5713.5713.7813.78-6.32%4,923,736
Mar 20, 202615.4315.5414.6714.7114.71-4.17%4,188,100
Mar 19, 202615.6615.8215.3015.3515.35-3.15%2,715,400
Mar 18, 202615.5415.8915.4315.8515.852.06%2,615,252
Mar 17, 202616.0816.2315.5015.5315.53-3.66%3,172,900
Mar 16, 202615.7716.1215.7216.1216.121.90%2,495,570
Mar 13, 202615.7516.0815.7315.8215.82-0.13%2,971,300
Mar 12, 202616.2016.2615.8015.8415.84-1.74%3,421,600
Mar 11, 202616.3016.4316.0116.1216.12-0.49%3,119,000
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