Tongwei Co. Ltd. Class A 600438
SSE · China · Process Industries
CNY 11.52+0.45 (+4.07%)
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 11.52 | +4.07% | CNY 11.09 | CNY 11.77 | CNY 11.04 | 55.77M |
| 2026-09-29 | CNY 11.07 | +0.09% | CNY 11.18 | CNY 11.23 | CNY 11.00 | 25.60M |
| 2026-09-28 | CNY 11.06 | -0.54% | CNY 11.14 | CNY 11.45 | CNY 11.01 | 29.14M |
| 2026-09-24 | CNY 11.12 | -3.97% | CNY 11.54 | CNY 11.57 | CNY 11.11 | 29.12M |
| 2026-09-23 | CNY 11.58 | -1.19% | CNY 11.72 | CNY 11.82 | CNY 11.55 | 25.57M |
| 2026-09-22 | CNY 11.72 | +1.12% | CNY 11.60 | CNY 11.84 | CNY 11.60 | 33.53M |
| 2026-09-21 | CNY 11.59 | +2.11% | CNY 11.32 | CNY 11.61 | CNY 11.30 | 27.28M |
| 2026-09-18 | CNY 11.35 | +2.34% | CNY 11.19 | CNY 11.38 | CNY 11.14 | 29.16M |
| 2026-09-17 | CNY 11.09 | -1.07% | CNY 11.14 | CNY 11.21 | CNY 11.05 | 18.45M |
| 2026-09-16 | CNY 11.21 | +0.54% | CNY 11.14 | CNY 11.29 | CNY 10.97 | 18.64M |
| 2026-09-15 | CNY 11.15 | -1.06% | CNY 11.24 | CNY 11.37 | CNY 11.12 | 21.63M |
| 2026-09-14 | CNY 11.27 | +1.99% | CNY 11.02 | CNY 11.40 | CNY 10.97 | 31.07M |
| 2026-09-11 | CNY 11.05 | -3.91% | CNY 11.43 | CNY 11.45 | CNY 10.98 | 38.89M |
| 2026-09-10 | CNY 11.50 | -1.79% | CNY 11.65 | CNY 11.70 | CNY 11.49 | 22.21M |
| 2026-09-09 | CNY 11.71 | -1.26% | CNY 11.87 | CNY 12.11 | CNY 11.67 | 30.95M |
| 2026-09-08 | CNY 11.86 | +1.63% | CNY 11.64 | CNY 11.97 | CNY 11.63 | 43.16M |
| 2026-09-07 | CNY 11.67 | +2.46% | CNY 11.36 | CNY 11.69 | CNY 11.33 | 34.21M |
| 2026-09-04 | CNY 11.39 | +0.98% | CNY 11.34 | CNY 11.58 | CNY 11.32 | 35.20M |
| 2026-09-03 | CNY 11.28 | -0.70% | CNY 11.42 | CNY 11.49 | CNY 11.23 | 21.15M |
| 2026-09-02 | CNY 11.36 | -3.89% | CNY 11.73 | CNY 11.79 | CNY 11.35 | 38.83M |
| 2026-09-01 | CNY 11.82 | +1.98% | CNY 11.58 | CNY 11.93 | CNY 11.50 | 39.65M |
| 2026-08-31 | CNY 11.59 | -3.09% | CNY 11.75 | CNY 11.84 | CNY 11.45 | 43.24M |
| 2026-08-28 | CNY 11.96 | +0.50% | CNY 11.84 | CNY 12.03 | CNY 11.82 | 33.61M |
| 2026-08-27 | CNY 11.90 | -0.92% | CNY 11.95 | CNY 11.96 | CNY 11.69 | 35.34M |
| 2026-08-26 | CNY 12.01 | 0.00% | CNY 12.00 | CNY 12.19 | CNY 12.00 | 29.92M |
| 2026-08-25 | CNY 12.01 | -0.91% | CNY 12.04 | CNY 12.12 | CNY 11.90 | 29.39M |
| 2026-08-24 | CNY 12.12 | -2.49% | CNY 12.26 | CNY 12.55 | CNY 11.99 | 41.75M |
| 2026-08-21 | CNY 12.43 | +0.89% | CNY 12.30 | CNY 12.63 | CNY 12.26 | 45.86M |
| 2026-08-20 | CNY 12.32 | +0.16% | CNY 12.32 | CNY 12.45 | CNY 12.24 | 30.13M |
| 2026-08-19 | CNY 12.30 | -3.76% | CNY 12.61 | CNY 12.69 | CNY 12.27 | 48.98M |
| 2026-08-18 | CNY 12.78 | -1.01% | CNY 12.80 | CNY 12.99 | CNY 12.66 | 51.86M |
| 2026-08-17 | CNY 12.91 | +0.86% | CNY 13.10 | CNY 13.26 | CNY 12.86 | 63.73M |
| 2026-08-14 | CNY 12.80 | -0.70% | CNY 12.83 | CNY 13.00 | CNY 12.67 | 55.24M |
| 2026-08-13 | CNY 12.89 | -4.45% | CNY 13.40 | CNY 13.45 | CNY 12.86 | 104.06M |
| 2026-08-12 | CNY 13.49 | +5.06% | CNY 12.74 | CNY 13.65 | CNY 12.70 | 130.51M |
| 2026-08-11 | CNY 12.84 | +1.02% | CNY 12.60 | CNY 13.05 | CNY 12.50 | 70.99M |
| 2026-08-10 | CNY 12.71 | -2.83% | CNY 12.88 | CNY 13.00 | CNY 12.65 | 90.41M |
| 2026-08-07 | CNY 13.08 | +6.26% | CNY 12.92 | CNY 13.40 | CNY 12.65 | 152.00M |
| 2026-08-06 | CNY 12.31 | -3.75% | CNY 12.60 | CNY 12.76 | CNY 12.12 | 85.33M |
| 2026-08-05 | CNY 12.79 | -0.39% | CNY 12.82 | CNY 12.98 | CNY 12.45 | 78.76M |
| 2026-08-04 | CNY 12.84 | -0.08% | CNY 12.97 | CNY 13.00 | CNY 12.68 | 106.33M |
| 2026-08-03 | CNY 12.85 | +10.02% | CNY 11.90 | CNY 12.85 | CNY 11.90 | 124.57M |
| 2026-07-31 | CNY 11.68 | -0.09% | CNY 11.56 | CNY 11.79 | CNY 11.52 | 47.75M |
| 2026-07-30 | CNY 11.69 | +1.30% | CNY 11.42 | CNY 12.19 | CNY 11.41 | 74.89M |
| 2026-07-29 | CNY 11.54 | +3.13% | CNY 11.15 | CNY 11.64 | CNY 11.13 | 64.98M |
| 2026-07-28 | CNY 11.19 | +0.18% | CNY 11.05 | CNY 11.31 | CNY 11.01 | 33.36M |
| 2026-07-27 | CNY 11.17 | +0.27% | CNY 11.15 | CNY 11.24 | CNY 11.08 | 43.14M |
| 2026-07-24 | CNY 11.14 | -3.97% | CNY 11.50 | CNY 11.62 | CNY 11.12 | 41.19M |
| 2026-07-23 | CNY 11.60 | +4.60% | CNY 11.00 | CNY 11.64 | CNY 10.98 | 70.70M |
| 2026-07-22 | CNY 11.09 | +3.45% | CNY 10.66 | CNY 11.14 | CNY 10.56 | 69.77M |
| 2026-07-21 | CNY 10.72 | +1.13% | CNY 10.61 | CNY 10.74 | CNY 10.52 | 54.15M |
| 2026-07-20 | CNY 10.60 | +1.15% | CNY 10.44 | CNY 10.67 | CNY 10.32 | 51.46M |
| 2026-07-17 | CNY 10.48 | -2.24% | CNY 10.72 | CNY 10.85 | CNY 10.42 | 54.65M |
| 2026-07-16 | CNY 10.72 | -0.74% | CNY 10.75 | CNY 10.92 | CNY 10.61 | 38.97M |
| 2026-07-15 | CNY 10.80 | +1.12% | CNY 10.56 | CNY 11.00 | CNY 10.51 | 54.88M |
| 2026-07-14 | CNY 10.68 | 0.00% | CNY 10.71 | CNY 10.78 | CNY 10.52 | 41.18M |
| 2026-07-13 | CNY 10.68 | -5.99% | CNY 11.31 | CNY 11.33 | CNY 10.67 | 63.49M |
| 2026-07-10 | CNY 11.36 | +2.43% | CNY 11.19 | CNY 11.68 | CNY 11.11 | 75.26M |
| 2026-07-09 | CNY 11.09 | -0.27% | CNY 11.12 | CNY 11.20 | CNY 10.85 | 51.16M |
| 2026-07-08 | CNY 11.12 | -2.88% | CNY 11.50 | CNY 11.61 | CNY 11.11 | 48.11M |
| 2026-07-07 | CNY 11.45 | -1.63% | CNY 11.66 | CNY 11.74 | CNY 11.41 | 44.59M |
| 2026-07-06 | CNY 11.64 | -1.36% | CNY 11.80 | CNY 12.02 | CNY 11.61 | 56.45M |
| 2026-07-03 | CNY 11.80 | -2.40% | CNY 12.10 | CNY 12.17 | CNY 11.69 | 65.79M |
| 2026-07-02 | CNY 12.09 | -3.59% | CNY 12.38 | CNY 12.59 | CNY 12.06 | 63.15M |
| 2026-07-01 | CNY 12.54 | +3.55% | CNY 12.08 | CNY 12.77 | CNY 11.84 | 85.74M |
| 2026-06-30 | CNY 12.11 | +0.67% | CNY 11.89 | CNY 12.31 | CNY 11.89 | 55.17M |
| 2026-06-29 | CNY 12.03 | +0.59% | CNY 11.96 | CNY 12.16 | CNY 11.65 | 65.49M |
| 2026-06-26 | CNY 11.96 | -2.37% | CNY 12.24 | CNY 12.77 | CNY 11.95 | 84.24M |
| 2026-06-25 | CNY 12.25 | +0.08% | CNY 12.19 | CNY 12.48 | CNY 12.07 | 58.44M |
| 2026-06-24 | CNY 12.24 | -0.97% | CNY 12.35 | CNY 12.42 | CNY 12.03 | 53.44M |
| 2026-06-23 | CNY 12.36 | -4.92% | CNY 12.95 | CNY 13.10 | CNY 12.35 | 61.27M |
| 2026-06-22 | CNY 13.00 | +1.17% | CNY 12.80 | CNY 13.04 | CNY 12.40 | 80.52M |
| 2026-06-18 | CNY 12.85 | -2.50% | CNY 13.17 | CNY 13.18 | CNY 12.82 | 50.33M |
| 2026-06-17 | CNY 13.18 | -2.44% | CNY 13.45 | CNY 13.53 | CNY 13.12 | 48.85M |
| 2026-06-16 | CNY 13.51 | -0.44% | CNY 13.36 | CNY 13.74 | CNY 13.31 | 51.81M |
| 2026-06-15 | CNY 13.57 | -0.95% | CNY 13.58 | CNY 13.69 | CNY 13.42 | 53.74M |
| 2026-06-12 | CNY 13.70 | -3.52% | CNY 14.20 | CNY 14.32 | CNY 13.70 | 91.92M |
| 2026-06-11 | CNY 14.20 | +1.65% | CNY 13.60 | CNY 14.33 | CNY 13.50 | 101.91M |
| 2026-06-10 | CNY 13.97 | +6.07% | CNY 13.00 | CNY 14.16 | CNY 12.69 | 77.97M |
| 2026-06-09 | CNY 13.17 | +2.17% | CNY 13.05 | CNY 13.19 | CNY 12.69 | 46.45M |
| 2026-06-08 | CNY 12.89 | -5.22% | CNY 13.31 | CNY 13.48 | CNY 12.81 | 53.77M |
| 2026-06-05 | CNY 13.60 | -2.09% | CNY 13.82 | CNY 13.92 | CNY 13.50 | 45.92M |
| 2026-06-04 | CNY 13.89 | -0.64% | CNY 13.90 | CNY 14.16 | CNY 13.77 | 45.22M |
| 2026-06-03 | CNY 13.98 | -0.92% | CNY 14.09 | CNY 14.24 | CNY 13.94 | 38.33M |
| 2026-06-02 | CNY 14.11 | -2.89% | CNY 14.58 | CNY 14.60 | CNY 13.96 | 50.41M |
| 2026-06-01 | CNY 14.53 | -1.62% | CNY 14.60 | CNY 14.88 | CNY 14.50 | 40.34M |
| 2026-05-29 | CNY 14.77 | -2.38% | CNY 15.14 | CNY 15.23 | CNY 14.76 | 51.80M |
| 2026-05-28 | CNY 15.13 | -1.30% | CNY 15.29 | CNY 15.30 | CNY 14.85 | 47.79M |
| 2026-05-27 | CNY 15.33 | +0.20% | CNY 15.27 | CNY 15.87 | CNY 15.16 | 62.34M |
| 2026-05-26 | CNY 15.30 | -1.92% | CNY 15.48 | CNY 15.58 | CNY 15.14 | 46.34M |