Shenzhen Tongyi Industry Co., Ltd. Class A 300538
SZSE · China · Process Industries
CNY 14.30-0.16 (-1.11%)
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 14.30 | -1.11% | CNY 14.72 | CNY 14.75 | CNY 14.02 | 2.93M |
| 2026-09-29 | CNY 14.46 | +1.05% | CNY 14.31 | CNY 14.56 | CNY 14.16 | 2.82M |
| 2026-09-28 | CNY 14.31 | -5.86% | CNY 15.20 | CNY 15.21 | CNY 14.17 | 4.04M |
| 2026-09-24 | CNY 15.20 | -2.69% | CNY 15.52 | CNY 15.78 | CNY 15.20 | 3.23M |
| 2026-09-23 | CNY 15.62 | +2.49% | CNY 15.38 | CNY 15.72 | CNY 15.14 | 4.27M |
| 2026-09-22 | CNY 15.24 | -1.42% | CNY 15.52 | CNY 15.93 | CNY 15.06 | 5.38M |
| 2026-09-21 | CNY 15.46 | +6.77% | CNY 14.65 | CNY 15.57 | CNY 14.51 | 6.83M |
| 2026-09-18 | CNY 14.48 | +1.47% | CNY 14.37 | CNY 14.68 | CNY 14.32 | 2.71M |
| 2026-09-17 | CNY 14.27 | -2.13% | CNY 14.44 | CNY 14.59 | CNY 14.19 | 3.09M |
| 2026-09-16 | CNY 14.58 | +1.11% | CNY 14.49 | CNY 14.74 | CNY 14.24 | 3.10M |
| 2026-09-15 | CNY 14.42 | -1.77% | CNY 14.66 | CNY 14.85 | CNY 14.40 | 2.11M |
| 2026-09-14 | CNY 14.68 | -0.20% | CNY 14.50 | CNY 14.90 | CNY 14.44 | 2.30M |
| 2026-09-11 | CNY 14.71 | -1.08% | CNY 14.68 | CNY 14.93 | CNY 14.21 | 3.25M |
| 2026-09-10 | CNY 14.87 | -1.33% | CNY 15.01 | CNY 15.10 | CNY 14.80 | 2.45M |
| 2026-09-09 | CNY 15.07 | -0.86% | CNY 15.24 | CNY 15.44 | CNY 15.05 | 3.57M |
| 2026-09-08 | CNY 15.20 | -0.78% | CNY 15.42 | CNY 15.80 | CNY 15.02 | 6.29M |
| 2026-09-07 | CNY 15.32 | +6.02% | CNY 14.42 | CNY 16.16 | CNY 14.42 | 11.12M |
| 2026-09-04 | CNY 14.45 | -2.63% | CNY 14.83 | CNY 15.03 | CNY 14.25 | 4.00M |
| 2026-09-03 | CNY 14.84 | -3.51% | CNY 15.40 | CNY 15.45 | CNY 14.62 | 4.67M |
| 2026-09-02 | CNY 15.38 | -1.73% | CNY 15.69 | CNY 15.69 | CNY 15.30 | 3.48M |
| 2026-09-01 | CNY 15.65 | -0.51% | CNY 15.78 | CNY 15.93 | CNY 15.37 | 3.91M |
| 2026-08-31 | CNY 15.73 | -2.78% | CNY 15.68 | CNY 15.98 | CNY 15.47 | 5.92M |
| 2026-08-28 | CNY 16.18 | +3.12% | CNY 15.59 | CNY 16.78 | CNY 15.59 | 7.26M |
| 2026-08-27 | CNY 15.69 | +4.88% | CNY 15.00 | CNY 15.89 | CNY 14.95 | 4.80M |
| 2026-08-26 | CNY 14.96 | -1.51% | CNY 15.31 | CNY 15.31 | CNY 14.84 | 2.29M |
| 2026-08-25 | CNY 15.19 | +0.80% | CNY 14.92 | CNY 15.26 | CNY 14.68 | 2.81M |
| 2026-08-24 | CNY 15.07 | -2.02% | CNY 15.38 | CNY 15.38 | CNY 14.87 | 3.18M |
| 2026-08-21 | CNY 15.38 | +1.79% | CNY 15.35 | CNY 15.40 | CNY 14.78 | 3.85M |
| 2026-08-20 | CNY 15.11 | +0.20% | CNY 15.44 | CNY 15.57 | CNY 14.92 | 4.50M |
| 2026-08-19 | CNY 15.08 | -6.10% | CNY 15.78 | CNY 16.03 | CNY 15.01 | 5.58M |
| 2026-08-18 | CNY 16.06 | +2.42% | CNY 15.58 | CNY 16.06 | CNY 15.54 | 4.34M |
| 2026-08-17 | CNY 15.68 | +1.29% | CNY 15.45 | CNY 15.72 | CNY 15.24 | 3.96M |
| 2026-08-14 | CNY 15.48 | +2.18% | CNY 15.08 | CNY 15.73 | CNY 15.08 | 5.13M |
| 2026-08-13 | CNY 15.15 | -0.20% | CNY 15.28 | CNY 15.70 | CNY 15.05 | 4.22M |
| 2026-08-12 | CNY 15.18 | +1.74% | CNY 14.90 | CNY 15.24 | CNY 14.81 | 3.25M |
| 2026-08-11 | CNY 14.92 | -1.06% | CNY 15.16 | CNY 15.16 | CNY 14.70 | 3.40M |
| 2026-08-10 | CNY 15.08 | +2.17% | CNY 14.76 | CNY 15.38 | CNY 14.60 | 6.66M |
| 2026-08-07 | CNY 14.76 | +6.11% | CNY 13.89 | CNY 14.76 | CNY 13.73 | 8.82M |
| 2026-08-06 | CNY 13.91 | +0.65% | CNY 13.73 | CNY 13.94 | CNY 13.55 | 5.26M |
| 2026-08-05 | CNY 13.82 | +2.67% | CNY 13.60 | CNY 13.83 | CNY 13.50 | 5.08M |
| 2026-08-04 | CNY 13.46 | -0.52% | CNY 13.56 | CNY 13.69 | CNY 13.41 | 4.50M |
| 2026-08-03 | CNY 13.53 | +0.07% | CNY 13.50 | CNY 13.58 | CNY 13.25 | 3.60M |
| 2026-07-31 | CNY 13.52 | +5.96% | CNY 13.20 | CNY 13.91 | CNY 13.20 | 6.57M |
| 2026-07-30 | CNY 12.76 | -3.70% | CNY 13.05 | CNY 13.37 | CNY 12.75 | 5.06M |
| 2026-07-29 | CNY 13.25 | -0.60% | CNY 13.33 | CNY 13.41 | CNY 12.78 | 7.47M |
| 2026-07-28 | CNY 13.33 | +2.38% | CNY 12.89 | CNY 13.81 | CNY 12.83 | 7.97M |
| 2026-07-27 | CNY 13.02 | +4.75% | CNY 12.62 | CNY 13.05 | CNY 12.36 | 5.68M |
| 2026-07-24 | CNY 12.43 | +0.57% | CNY 12.50 | CNY 12.90 | CNY 12.26 | 6.89M |
| 2026-07-23 | CNY 12.36 | +5.10% | CNY 11.88 | CNY 12.42 | CNY 11.66 | 6.33M |
| 2026-07-22 | CNY 11.76 | -3.69% | CNY 12.15 | CNY 12.22 | CNY 11.71 | 5.27M |
| 2026-07-21 | CNY 12.21 | +7.29% | CNY 11.28 | CNY 12.22 | CNY 11.10 | 8.66M |
| 2026-07-20 | CNY 11.38 | -6.64% | CNY 12.44 | CNY 12.49 | CNY 11.07 | 7.23M |
| 2026-07-17 | CNY 12.19 | -5.72% | CNY 12.89 | CNY 13.04 | CNY 12.05 | 6.16M |
| 2026-07-16 | CNY 12.93 | -3.07% | CNY 13.19 | CNY 13.47 | CNY 12.87 | 4.73M |
| 2026-07-15 | CNY 13.34 | -1.98% | CNY 13.60 | CNY 13.81 | CNY 13.19 | 5.30M |
| 2026-07-14 | CNY 13.61 | -0.07% | CNY 13.62 | CNY 13.79 | CNY 13.20 | 5.56M |
| 2026-07-13 | CNY 13.62 | -8.28% | CNY 14.79 | CNY 14.80 | CNY 13.60 | 8.13M |
| 2026-07-10 | CNY 14.85 | -6.31% | CNY 15.82 | CNY 16.38 | CNY 14.85 | 9.95M |
| 2026-07-09 | CNY 15.85 | +6.81% | CNY 14.78 | CNY 15.95 | CNY 14.26 | 10.47M |
| 2026-07-08 | CNY 14.84 | -3.76% | CNY 15.31 | CNY 15.49 | CNY 14.65 | 5.83M |
| 2026-07-07 | CNY 15.42 | -5.46% | CNY 16.15 | CNY 16.25 | CNY 15.28 | 6.54M |
| 2026-07-06 | CNY 16.31 | -3.20% | CNY 16.95 | CNY 17.39 | CNY 15.90 | 8.80M |
| 2026-07-03 | CNY 16.85 | -1.86% | CNY 17.02 | CNY 17.30 | CNY 16.52 | 10.10M |
| 2026-07-02 | CNY 17.17 | +1.54% | CNY 16.51 | CNY 17.74 | CNY 16.13 | 13.77M |
| 2026-07-01 | CNY 16.91 | +1.32% | CNY 16.67 | CNY 17.37 | CNY 16.30 | 10.67M |
| 2026-06-30 | CNY 16.69 | +4.44% | CNY 15.88 | CNY 16.78 | CNY 15.60 | 11.39M |
| 2026-06-29 | CNY 15.98 | -6.28% | CNY 16.75 | CNY 17.70 | CNY 15.35 | 16.62M |
| 2026-06-26 | CNY 17.05 | -0.64% | CNY 16.94 | CNY 17.77 | CNY 16.50 | 14.64M |
| 2026-06-25 | CNY 17.16 | -3.21% | CNY 17.72 | CNY 18.00 | CNY 16.90 | 12.37M |
| 2026-06-24 | CNY 17.73 | -2.53% | CNY 17.99 | CNY 18.36 | CNY 17.21 | 14.28M |
| 2026-06-23 | CNY 18.19 | -4.26% | CNY 18.61 | CNY 18.96 | CNY 18.09 | 19.61M |
| 2026-06-22 | CNY 19.00 | +5.50% | CNY 18.08 | CNY 19.04 | CNY 17.81 | 28.76M |
| 2026-06-18 | CNY 18.01 | -2.12% | CNY 18.12 | CNY 18.58 | CNY 17.90 | 11.25M |
| 2026-06-17 | CNY 18.40 | +1.83% | CNY 17.71 | CNY 18.48 | CNY 17.65 | 15.11M |
| 2026-06-16 | CNY 18.07 | +2.67% | CNY 17.80 | CNY 18.13 | CNY 16.95 | 14.22M |
| 2026-06-15 | CNY 17.60 | +5.52% | CNY 16.81 | CNY 17.95 | CNY 16.81 | 12.02M |
| 2026-06-12 | CNY 16.68 | -3.19% | CNY 17.57 | CNY 18.10 | CNY 16.66 | 11.77M |
| 2026-06-11 | CNY 17.23 | -3.42% | CNY 17.52 | CNY 17.83 | CNY 16.96 | 10.13M |
| 2026-06-10 | CNY 17.84 | -1.71% | CNY 18.01 | CNY 18.41 | CNY 17.68 | 11.57M |
| 2026-06-09 | CNY 18.15 | +6.02% | CNY 17.35 | CNY 19.14 | CNY 17.35 | 15.12M |
| 2026-06-08 | CNY 17.12 | -3.06% | CNY 17.20 | CNY 18.02 | CNY 17.00 | 9.74M |
| 2026-06-05 | CNY 17.66 | +1.26% | CNY 17.18 | CNY 18.09 | CNY 16.40 | 13.54M |
| 2026-06-04 | CNY 17.44 | +0.98% | CNY 17.11 | CNY 17.77 | CNY 17.10 | 8.82M |
| 2026-06-03 | CNY 17.27 | +1.53% | CNY 16.96 | CNY 17.66 | CNY 16.96 | 8.41M |
| 2026-06-02 | CNY 17.01 | +1.55% | CNY 16.73 | CNY 17.18 | CNY 16.42 | 9.01M |
| 2026-06-01 | CNY 16.75 | +3.40% | CNY 15.93 | CNY 17.49 | CNY 15.90 | 12.95M |
| 2026-05-29 | CNY 16.20 | -7.48% | CNY 17.53 | CNY 17.55 | CNY 16.01 | 14.05M |
| 2026-05-28 | CNY 17.51 | 0.00% | CNY 17.65 | CNY 17.97 | CNY 16.98 | 15.42M |
| 2026-05-27 | CNY 17.51 | -5.91% | CNY 18.31 | CNY 18.48 | CNY 17.30 | 19.83M |
| 2026-05-26 | CNY 18.61 | +4.85% | CNY 17.60 | CNY 18.98 | CNY 17.23 | 26.50M |