TongFu Microelectronics Co., Ltd. Class A 002156
SZSE · China · Electronic Technology
CNY 56.90-3.46 (-5.73%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 56.90 | -5.73% | CNY 60.27 | CNY 60.49 | CNY 56.78 | 73.50M |
| 2026-09-29 | CNY 60.36 | +2.48% | CNY 58.91 | CNY 61.80 | CNY 58.91 | 65.92M |
| 2026-09-28 | CNY 58.90 | -3.47% | CNY 61.03 | CNY 61.36 | CNY 58.03 | 53.09M |
| 2026-09-24 | CNY 61.02 | -2.83% | CNY 62.49 | CNY 62.80 | CNY 61.00 | 46.28M |
| 2026-09-23 | CNY 62.80 | -1.13% | CNY 63.56 | CNY 65.00 | CNY 62.70 | 74.53M |
| 2026-09-22 | CNY 63.52 | +3.82% | CNY 64.50 | CNY 66.07 | CNY 62.83 | 141.97M |
| 2026-09-21 | CNY 61.18 | -0.33% | CNY 61.90 | CNY 61.98 | CNY 60.70 | 74.13M |
| 2026-09-18 | CNY 61.38 | +5.26% | CNY 59.70 | CNY 62.23 | CNY 58.93 | 119.17M |
| 2026-09-17 | CNY 58.31 | -1.52% | CNY 58.80 | CNY 59.54 | CNY 58.17 | 52.65M |
| 2026-09-16 | CNY 59.21 | +3.32% | CNY 57.38 | CNY 59.75 | CNY 56.91 | 67.74M |
| 2026-09-15 | CNY 57.31 | +0.93% | CNY 56.77 | CNY 58.58 | CNY 56.45 | 42.12M |
| 2026-09-14 | CNY 56.78 | -2.10% | CNY 57.30 | CNY 57.88 | CNY 56.33 | 37.37M |
| 2026-09-11 | CNY 58.00 | -0.58% | CNY 57.01 | CNY 58.40 | CNY 56.22 | 55.01M |
| 2026-09-10 | CNY 58.34 | -0.02% | CNY 57.65 | CNY 59.23 | CNY 57.51 | 41.42M |
| 2026-09-09 | CNY 58.35 | +0.05% | CNY 59.22 | CNY 59.80 | CNY 57.87 | 47.57M |
| 2026-09-08 | CNY 58.32 | -1.40% | CNY 59.15 | CNY 60.04 | CNY 57.97 | 61.20M |
| 2026-09-07 | CNY 59.15 | +4.01% | CNY 57.88 | CNY 59.88 | CNY 57.65 | 66.35M |
| 2026-09-04 | CNY 56.87 | -4.47% | CNY 59.97 | CNY 60.66 | CNY 56.38 | 82.16M |
| 2026-09-03 | CNY 59.53 | -0.28% | CNY 60.60 | CNY 60.80 | CNY 58.85 | 45.50M |
| 2026-09-02 | CNY 59.70 | -2.74% | CNY 60.12 | CNY 60.79 | CNY 59.54 | 54.13M |
| 2026-09-01 | CNY 61.38 | -4.93% | CNY 64.59 | CNY 64.60 | CNY 61.30 | 79.54M |
| 2026-08-31 | CNY 64.56 | +1.27% | CNY 61.42 | CNY 64.62 | CNY 61.40 | 78.99M |
| 2026-08-28 | CNY 63.75 | +0.03% | CNY 63.40 | CNY 65.90 | CNY 63.24 | 91.78M |
| 2026-08-27 | CNY 63.73 | +4.05% | CNY 61.88 | CNY 63.87 | CNY 61.14 | 86.56M |
| 2026-08-26 | CNY 61.25 | +0.57% | CNY 61.97 | CNY 62.70 | CNY 60.39 | 62.42M |
| 2026-08-25 | CNY 60.90 | -0.56% | CNY 60.00 | CNY 62.06 | CNY 59.33 | 63.59M |
| 2026-08-24 | CNY 61.24 | -4.13% | CNY 63.08 | CNY 63.58 | CNY 59.57 | 91.35M |
| 2026-08-21 | CNY 63.88 | +1.16% | CNY 63.82 | CNY 65.92 | CNY 63.01 | 96.91M |
| 2026-08-20 | CNY 63.15 | -0.69% | CNY 63.70 | CNY 65.14 | CNY 61.45 | 122.88M |
| 2026-08-19 | CNY 63.59 | -10.01% | CNY 69.00 | CNY 69.89 | CNY 63.59 | 149.92M |
| 2026-08-18 | CNY 70.66 | +2.02% | CNY 71.20 | CNY 72.56 | CNY 69.28 | 183.75M |
| 2026-08-17 | CNY 69.26 | +10.01% | CNY 63.41 | CNY 69.26 | CNY 63.40 | 147.62M |
| 2026-08-14 | CNY 62.96 | +1.19% | CNY 63.02 | CNY 63.43 | CNY 61.21 | 70.71M |
| 2026-08-13 | CNY 62.22 | -1.02% | CNY 63.82 | CNY 64.61 | CNY 62.10 | 92.38M |
| 2026-08-12 | CNY 62.86 | +1.29% | CNY 62.91 | CNY 64.11 | CNY 61.82 | 72.40M |
| 2026-08-11 | CNY 62.06 | -1.80% | CNY 62.49 | CNY 64.30 | CNY 61.80 | 86.61M |
| 2026-08-10 | CNY 63.20 | -2.35% | CNY 64.73 | CNY 64.83 | CNY 62.00 | 102.39M |
| 2026-08-07 | CNY 64.72 | +6.17% | CNY 60.94 | CNY 65.78 | CNY 59.86 | 162.72M |
| 2026-08-06 | CNY 60.96 | +5.10% | CNY 56.01 | CNY 62.81 | CNY 56.01 | 159.07M |
| 2026-08-05 | CNY 58.00 | +4.32% | CNY 54.01 | CNY 59.45 | CNY 54.01 | 165.75M |
| 2026-08-04 | CNY 55.60 | +8.30% | CNY 52.84 | CNY 55.93 | CNY 51.66 | 142.61M |
| 2026-08-03 | CNY 51.34 | -9.50% | CNY 55.06 | CNY 55.60 | CNY 51.23 | 161.51M |
| 2026-07-31 | CNY 56.73 | +1.50% | CNY 59.00 | CNY 60.48 | CNY 56.65 | 182.74M |
| 2026-07-30 | CNY 55.89 | -10.00% | CNY 61.07 | CNY 61.43 | CNY 55.89 | 161.02M |
| 2026-07-29 | CNY 62.10 | -10.00% | CNY 65.88 | CNY 66.50 | CNY 62.10 | 198.17M |
| 2026-07-28 | CNY 69.00 | -10.00% | CNY 72.07 | CNY 73.85 | CNY 69.00 | 191.70M |
| 2026-07-27 | CNY 76.67 | +0.04% | CNY 72.88 | CNY 76.70 | CNY 71.00 | 232.11M |
| 2026-07-24 | CNY 76.64 | +9.77% | CNY 68.03 | CNY 76.80 | CNY 68.03 | 263.41M |
| 2026-07-23 | CNY 69.82 | -6.78% | CNY 75.99 | CNY 76.78 | CNY 69.30 | 205.71M |
| 2026-07-22 | CNY 74.90 | +8.08% | CNY 71.71 | CNY 76.23 | CNY 70.88 | 247.88M |
| 2026-07-21 | CNY 69.30 | +10.00% | CNY 64.26 | CNY 69.30 | CNY 57.00 | 209.29M |
| 2026-07-20 | CNY 63.00 | -7.84% | CNY 70.02 | CNY 72.00 | CNY 61.53 | 200.64M |
| 2026-07-17 | CNY 68.36 | -9.99% | CNY 74.97 | CNY 75.94 | CNY 68.36 | 198.09M |
| 2026-07-16 | CNY 75.95 | -3.51% | CNY 70.85 | CNY 80.80 | CNY 70.84 | 240.51M |
| 2026-07-15 | CNY 78.71 | +1.08% | CNY 84.10 | CNY 84.70 | CNY 75.80 | 293.54M |
| 2026-07-14 | CNY 77.87 | +5.84% | CNY 71.49 | CNY 77.87 | CNY 68.40 | 242.99M |
| 2026-07-13 | CNY 73.57 | +3.69% | CNY 70.70 | CNY 77.66 | CNY 70.39 | 213.88M |
| 2026-07-10 | CNY 70.95 | -1.69% | CNY 74.00 | CNY 77.67 | CNY 70.78 | 202.53M |
| 2026-07-09 | CNY 72.17 | +10.00% | CNY 66.92 | CNY 72.17 | CNY 65.33 | 163.25M |
| 2026-07-08 | CNY 65.61 | -3.81% | CNY 67.70 | CNY 68.80 | CNY 62.42 | 114.47M |
| 2026-07-07 | CNY 68.21 | +3.07% | CNY 65.00 | CNY 69.80 | CNY 64.00 | 126.06M |
| 2026-07-06 | CNY 66.18 | +2.13% | CNY 66.65 | CNY 68.47 | CNY 64.30 | 110.82M |
| 2026-07-03 | CNY 64.80 | -3.81% | CNY 67.67 | CNY 67.99 | CNY 63.88 | 104.18M |
| 2026-07-02 | CNY 67.37 | -8.85% | CNY 70.00 | CNY 71.30 | CNY 66.60 | 136.48M |
| 2026-07-01 | CNY 73.91 | -2.58% | CNY 76.20 | CNY 78.58 | CNY 72.40 | 158.05M |
| 2026-06-30 | CNY 75.87 | +4.53% | CNY 71.19 | CNY 75.97 | CNY 69.80 | 155.70M |
| 2026-06-29 | CNY 72.58 | +1.37% | CNY 72.20 | CNY 74.94 | CNY 67.00 | 169.90M |
| 2026-06-26 | CNY 71.60 | -7.98% | CNY 76.00 | CNY 77.83 | CNY 71.56 | 196.74M |
| 2026-06-25 | CNY 77.81 | +4.25% | CNY 76.67 | CNY 79.38 | CNY 74.00 | 210.28M |
| 2026-06-24 | CNY 74.64 | +9.09% | CNY 69.01 | CNY 74.83 | CNY 68.20 | 201.60M |
| 2026-06-23 | CNY 68.42 | -3.97% | CNY 70.00 | CNY 71.30 | CNY 67.08 | 142.54M |
| 2026-06-22 | CNY 71.25 | +4.37% | CNY 69.70 | CNY 72.12 | CNY 67.73 | 205.22M |
| 2026-06-18 | CNY 68.27 | +1.56% | CNY 66.99 | CNY 69.35 | CNY 66.39 | 163.34M |
| 2026-06-17 | CNY 67.22 | +6.82% | CNY 62.72 | CNY 69.00 | CNY 62.01 | 179.47M |
| 2026-06-16 | CNY 62.93 | +2.26% | CNY 62.41 | CNY 63.50 | CNY 61.74 | 124.74M |
| 2026-06-15 | CNY 61.54 | +7.55% | CNY 58.66 | CNY 61.58 | CNY 56.68 | 125.54M |
| 2026-06-12 | CNY 57.22 | -4.78% | CNY 62.69 | CNY 62.96 | CNY 57.08 | 145.54M |
| 2026-06-11 | CNY 60.09 | -2.20% | CNY 60.99 | CNY 61.49 | CNY 59.23 | 91.81M |
| 2026-06-10 | CNY 61.44 | -4.64% | CNY 62.00 | CNY 63.67 | CNY 60.16 | 111.97M |
| 2026-06-09 | CNY 64.43 | +3.49% | CNY 63.88 | CNY 64.80 | CNY 61.76 | 128.03M |
| 2026-06-08 | CNY 62.26 | -6.85% | CNY 63.00 | CNY 64.58 | CNY 61.08 | 121.57M |
| 2026-06-05 | CNY 66.84 | -5.99% | CNY 70.80 | CNY 71.01 | CNY 66.37 | 147.99M |
| 2026-06-04 | CNY 71.10 | +1.25% | CNY 70.01 | CNY 72.50 | CNY 69.20 | 202.61M |
| 2026-06-03 | CNY 70.22 | +9.99% | CNY 67.69 | CNY 70.22 | CNY 66.18 | 176.50M |
| 2026-06-02 | CNY 63.84 | +3.99% | CNY 61.39 | CNY 64.69 | CNY 59.40 | 163.00M |
| 2026-06-01 | CNY 61.39 | -6.98% | CNY 65.00 | CNY 66.00 | CNY 60.96 | 158.79M |
| 2026-05-29 | CNY 66.00 | -4.76% | CNY 70.11 | CNY 70.90 | CNY 64.63 | 193.99M |
| 2026-05-28 | CNY 69.30 | -3.10% | CNY 69.50 | CNY 70.88 | CNY 67.60 | 196.07M |
| 2026-05-27 | CNY 71.52 | -5.13% | CNY 72.97 | CNY 78.56 | CNY 71.43 | 283.50M |
| 2026-05-26 | CNY 75.39 | +8.04% | CNY 73.02 | CNY 76.76 | CNY 69.93 | 339.10M |