Tongyu Communication, Inc. Class A 002792
SZSE · China · Electronic Technology
CNY 28.82-1.45 (-4.79%)
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 28.82 | -4.79% | CNY 30.51 | CNY 30.59 | CNY 28.80 | 16.98M |
| 2026-09-29 | CNY 30.27 | -0.43% | CNY 30.59 | CNY 31.45 | CNY 30.03 | 15.95M |
| 2026-09-28 | CNY 30.40 | -8.02% | CNY 32.71 | CNY 32.73 | CNY 30.17 | 21.05M |
| 2026-09-24 | CNY 33.05 | -0.90% | CNY 33.35 | CNY 33.96 | CNY 32.94 | 23.26M |
| 2026-09-23 | CNY 33.35 | -4.63% | CNY 35.38 | CNY 35.38 | CNY 33.30 | 32.84M |
| 2026-09-22 | CNY 34.97 | +1.24% | CNY 36.10 | CNY 36.16 | CNY 34.50 | 65.67M |
| 2026-09-21 | CNY 34.54 | +10.00% | CNY 32.51 | CNY 34.54 | CNY 32.36 | 68.86M |
| 2026-09-18 | CNY 31.40 | +0.71% | CNY 31.45 | CNY 31.58 | CNY 31.01 | 22.54M |
| 2026-09-17 | CNY 31.18 | +1.70% | CNY 30.48 | CNY 31.80 | CNY 30.48 | 27.75M |
| 2026-09-16 | CNY 30.66 | +4.07% | CNY 29.46 | CNY 30.78 | CNY 29.30 | 25.55M |
| 2026-09-15 | CNY 29.46 | -1.14% | CNY 29.55 | CNY 30.03 | CNY 29.17 | 15.21M |
| 2026-09-14 | CNY 29.80 | -1.06% | CNY 29.48 | CNY 30.08 | CNY 28.88 | 21.83M |
| 2026-09-11 | CNY 30.12 | -0.76% | CNY 29.82 | CNY 31.50 | CNY 29.44 | 32.94M |
| 2026-09-10 | CNY 30.35 | -1.24% | CNY 30.00 | CNY 30.98 | CNY 29.86 | 25.67M |
| 2026-09-09 | CNY 30.73 | -2.88% | CNY 31.20 | CNY 31.94 | CNY 30.48 | 45.88M |
| 2026-09-08 | CNY 31.64 | +5.26% | CNY 30.07 | CNY 33.07 | CNY 30.07 | 56.93M |
| 2026-09-07 | CNY 30.06 | -1.25% | CNY 30.05 | CNY 30.49 | CNY 29.76 | 21.12M |
| 2026-09-04 | CNY 30.44 | +3.82% | CNY 29.55 | CNY 30.95 | CNY 29.30 | 31.56M |
| 2026-09-03 | CNY 29.32 | -2.10% | CNY 30.07 | CNY 30.20 | CNY 29.20 | 12.70M |
| 2026-09-02 | CNY 29.95 | -0.73% | CNY 29.76 | CNY 30.45 | CNY 29.68 | 10.89M |
| 2026-09-01 | CNY 30.17 | -2.93% | CNY 31.09 | CNY 31.10 | CNY 29.83 | 16.19M |
| 2026-08-31 | CNY 31.08 | +0.48% | CNY 30.40 | CNY 31.50 | CNY 30.20 | 15.67M |
| 2026-08-28 | CNY 30.93 | -0.90% | CNY 31.32 | CNY 31.80 | CNY 30.80 | 17.54M |
| 2026-08-27 | CNY 31.21 | +2.50% | CNY 30.71 | CNY 31.26 | CNY 30.31 | 21.65M |
| 2026-08-26 | CNY 30.45 | -2.25% | CNY 31.19 | CNY 31.25 | CNY 29.92 | 19.81M |
| 2026-08-25 | CNY 31.15 | +2.81% | CNY 29.67 | CNY 31.49 | CNY 29.50 | 25.01M |
| 2026-08-24 | CNY 30.30 | -4.08% | CNY 31.30 | CNY 31.79 | CNY 29.62 | 28.01M |
| 2026-08-21 | CNY 31.59 | -0.44% | CNY 31.30 | CNY 32.09 | CNY 30.83 | 25.08M |
| 2026-08-20 | CNY 31.73 | +1.24% | CNY 31.80 | CNY 32.50 | CNY 30.30 | 41.43M |
| 2026-08-19 | CNY 31.34 | -9.99% | CNY 35.19 | CNY 35.51 | CNY 31.34 | 51.11M |
| 2026-08-18 | CNY 34.82 | -4.08% | CNY 35.84 | CNY 36.40 | CNY 34.51 | 45.54M |
| 2026-08-17 | CNY 36.30 | -0.11% | CNY 36.00 | CNY 36.79 | CNY 35.19 | 54.81M |
| 2026-08-14 | CNY 36.34 | -5.93% | CNY 37.86 | CNY 39.54 | CNY 35.16 | 79.23M |
| 2026-08-13 | CNY 38.63 | +4.10% | CNY 38.00 | CNY 40.52 | CNY 36.10 | 102.98M |
| 2026-08-12 | CNY 37.11 | +9.99% | CNY 34.11 | CNY 37.11 | CNY 33.16 | 91.87M |
| 2026-08-11 | CNY 33.74 | -1.06% | CNY 33.80 | CNY 35.13 | CNY 32.32 | 67.46M |
| 2026-08-10 | CNY 34.10 | -8.31% | CNY 36.54 | CNY 36.63 | CNY 33.66 | 91.77M |
| 2026-08-07 | CNY 37.19 | +10.00% | CNY 37.19 | CNY 37.19 | CNY 37.19 | 8.28M |
| 2026-08-06 | CNY 33.81 | +9.99% | CNY 32.68 | CNY 33.81 | CNY 31.48 | 23.45M |
| 2026-08-05 | CNY 30.74 | +6.92% | CNY 30.68 | CNY 31.63 | CNY 29.81 | 74.03M |
| 2026-08-04 | CNY 28.75 | +9.98% | CNY 27.00 | CNY 28.75 | CNY 26.88 | 18.30M |
| 2026-08-03 | CNY 26.14 | +10.02% | CNY 23.65 | CNY 26.14 | CNY 23.56 | 20.52M |
| 2026-07-31 | CNY 23.76 | +5.37% | CNY 23.45 | CNY 24.25 | CNY 23.30 | 17.52M |
| 2026-07-30 | CNY 22.55 | -5.92% | CNY 23.72 | CNY 24.15 | CNY 22.41 | 15.53M |
| 2026-07-29 | CNY 23.97 | -3.54% | CNY 24.54 | CNY 24.84 | CNY 23.48 | 15.84M |
| 2026-07-28 | CNY 24.85 | -2.20% | CNY 25.42 | CNY 25.90 | CNY 24.57 | 12.33M |
| 2026-07-27 | CNY 25.41 | +3.84% | CNY 24.47 | CNY 25.46 | CNY 24.22 | 14.05M |
| 2026-07-24 | CNY 24.47 | -3.66% | CNY 24.90 | CNY 25.39 | CNY 24.30 | 11.92M |
| 2026-07-23 | CNY 25.40 | +1.56% | CNY 24.61 | CNY 25.85 | CNY 24.61 | 16.36M |
| 2026-07-22 | CNY 25.01 | 0.00% | CNY 24.84 | CNY 25.65 | CNY 24.66 | 20.53M |
| 2026-07-21 | CNY 25.01 | +5.00% | CNY 23.90 | CNY 25.14 | CNY 21.44 | 28.50M |
| 2026-07-20 | CNY 23.82 | -7.67% | CNY 25.98 | CNY 26.30 | CNY 23.22 | 23.91M |
| 2026-07-17 | CNY 25.80 | -7.69% | CNY 27.95 | CNY 28.05 | CNY 25.21 | 23.30M |
| 2026-07-16 | CNY 27.95 | -2.38% | CNY 28.06 | CNY 29.13 | CNY 27.77 | 17.12M |
| 2026-07-15 | CNY 28.63 | -1.31% | CNY 28.24 | CNY 29.72 | CNY 28.01 | 27.44M |
| 2026-07-14 | CNY 29.01 | -6.30% | CNY 29.00 | CNY 29.50 | CNY 27.86 | 34.19M |
| 2026-07-13 | CNY 30.96 | -10.00% | CNY 34.04 | CNY 34.04 | CNY 30.96 | 19.64M |
| 2026-07-10 | CNY 34.40 | +4.97% | CNY 32.78 | CNY 36.05 | CNY 32.65 | 39.93M |
| 2026-07-09 | CNY 32.77 | +4.43% | CNY 31.70 | CNY 32.85 | CNY 30.55 | 21.22M |
| 2026-07-08 | CNY 31.38 | -0.95% | CNY 31.94 | CNY 32.77 | CNY 31.34 | 17.62M |
| 2026-07-07 | CNY 31.68 | -5.06% | CNY 33.24 | CNY 33.71 | CNY 31.52 | 19.16M |
| 2026-07-06 | CNY 33.37 | -8.92% | CNY 36.68 | CNY 37.15 | CNY 33.24 | 29.47M |
| 2026-07-03 | CNY 36.64 | +4.00% | CNY 35.37 | CNY 37.16 | CNY 35.37 | 25.11M |
| 2026-07-02 | CNY 35.23 | -1.73% | CNY 35.30 | CNY 37.13 | CNY 34.75 | 27.39M |
| 2026-07-01 | CNY 35.85 | +0.79% | CNY 35.58 | CNY 36.47 | CNY 34.92 | 23.97M |
| 2026-06-30 | CNY 35.57 | +5.33% | CNY 34.20 | CNY 35.86 | CNY 33.80 | 23.75M |
| 2026-06-29 | CNY 33.77 | -2.40% | CNY 34.34 | CNY 34.62 | CNY 33.37 | 20.73M |
| 2026-06-26 | CNY 34.60 | +0.93% | CNY 34.20 | CNY 35.54 | CNY 33.07 | 31.88M |
| 2026-06-25 | CNY 34.28 | -3.68% | CNY 35.27 | CNY 36.11 | CNY 34.00 | 24.20M |
| 2026-06-24 | CNY 35.59 | +1.71% | CNY 34.99 | CNY 35.99 | CNY 34.68 | 20.37M |
| 2026-06-23 | CNY 34.99 | -3.82% | CNY 35.81 | CNY 36.26 | CNY 34.82 | 20.65M |
| 2026-06-22 | CNY 36.38 | -1.97% | CNY 37.12 | CNY 37.44 | CNY 34.81 | 30.73M |
| 2026-06-18 | CNY 37.11 | +0.03% | CNY 36.44 | CNY 37.73 | CNY 35.75 | 26.45M |
| 2026-06-17 | CNY 37.10 | +0.95% | CNY 36.20 | CNY 38.41 | CNY 36.15 | 27.81M |
| 2026-06-16 | CNY 36.75 | -1.82% | CNY 38.30 | CNY 39.30 | CNY 36.63 | 28.60M |
| 2026-06-15 | CNY 37.43 | +1.13% | CNY 36.81 | CNY 37.66 | CNY 35.72 | 23.81M |
| 2026-06-12 | CNY 37.01 | -2.48% | CNY 38.33 | CNY 38.97 | CNY 36.80 | 25.50M |
| 2026-06-11 | CNY 37.95 | +2.57% | CNY 36.45 | CNY 38.98 | CNY 35.72 | 26.83M |
| 2026-06-10 | CNY 37.00 | -6.89% | CNY 39.21 | CNY 39.63 | CNY 35.85 | 28.98M |
| 2026-06-09 | CNY 39.74 | -3.00% | CNY 40.97 | CNY 41.37 | CNY 38.20 | 29.16M |
| 2026-06-08 | CNY 40.97 | -3.60% | CNY 40.40 | CNY 42.99 | CNY 39.79 | 32.24M |
| 2026-06-05 | CNY 42.50 | +6.92% | CNY 41.00 | CNY 43.23 | CNY 40.34 | 44.28M |
| 2026-06-04 | CNY 39.75 | -0.67% | CNY 39.40 | CNY 39.93 | CNY 38.90 | 16.80M |
| 2026-06-03 | CNY 40.02 | +2.12% | CNY 39.28 | CNY 41.30 | CNY 39.08 | 30.06M |
| 2026-06-02 | CNY 39.19 | 0.00% | CNY 39.20 | CNY 39.70 | CNY 37.56 | 26.44M |
| 2026-06-01 | CNY 39.19 | -6.04% | CNY 40.70 | CNY 41.19 | CNY 39.10 | 28.39M |
| 2026-05-29 | CNY 41.71 | -9.99% | CNY 45.51 | CNY 45.80 | CNY 41.71 | 35.94M |
| 2026-05-28 | CNY 46.34 | +1.91% | CNY 44.68 | CNY 46.50 | CNY 43.72 | 25.62M |
| 2026-05-27 | CNY 45.47 | -1.56% | CNY 47.02 | CNY 47.80 | CNY 44.32 | 30.54M |
| 2026-05-26 | CNY 46.19 | -4.57% | CNY 47.50 | CNY 49.40 | CNY 45.87 | 34.73M |