Beijing Tongyizhong New Material Technology Corporation Class A 688722

SSE · China · Process Industries

CNY 14.56+0.09 (+0.62%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 14.56	+0.62%	CNY 14.46	CNY 14.67	CNY 14.38	2.38M
2026-09-29	CNY 14.47	+1.19%	CNY 14.30	CNY 14.49	CNY 14.23	1.62M
2026-09-28	CNY 14.30	-1.92%	CNY 14.55	CNY 14.57	CNY 14.18	1.78M
2026-09-24	CNY 14.58	+0.07%	CNY 14.66	CNY 14.68	CNY 14.40	2.25M
2026-09-23	CNY 14.57	+0.90%	CNY 14.50	CNY 14.67	CNY 14.37	2.72M
2026-09-22	CNY 14.44	+0.84%	CNY 14.33	CNY 14.50	CNY 14.32	1.97M
2026-09-21	CNY 14.32	+1.63%	CNY 14.15	CNY 14.42	CNY 14.13	1.94M
2026-09-18	CNY 14.09	+2.25%	CNY 13.92	CNY 14.21	CNY 13.90	2.46M
2026-09-17	CNY 13.78	-1.57%	CNY 13.88	CNY 14.07	CNY 13.60	2.44M
2026-09-16	CNY 14.00	+0.72%	CNY 13.85	CNY 14.06	CNY 13.76	1.90M
2026-09-15	CNY 13.90	-0.86%	CNY 14.10	CNY 14.11	CNY 13.86	1.01M
2026-09-14	CNY 14.02	+1.15%	CNY 13.96	CNY 14.17	CNY 13.85	1.56M
2026-09-11	CNY 13.86	-2.87%	CNY 14.20	CNY 14.32	CNY 13.65	2.32M
2026-09-10	CNY 14.27	-2.19%	CNY 14.44	CNY 14.59	CNY 14.27	2.00M
2026-09-09	CNY 14.59	-0.48%	CNY 14.63	CNY 14.73	CNY 14.45	2.39M
2026-09-08	CNY 14.66	+0.07%	CNY 14.60	CNY 14.76	CNY 14.54	2.11M
2026-09-07	CNY 14.65	+0.76%	CNY 14.62	CNY 14.88	CNY 14.58	2.01M
2026-09-04	CNY 14.54	-0.48%	CNY 14.75	CNY 14.88	CNY 14.49	2.68M
2026-09-03	CNY 14.61	-1.08%	CNY 14.76	CNY 14.89	CNY 14.55	2.21M
2026-09-02	CNY 14.77	+1.51%	CNY 14.42	CNY 14.82	CNY 14.37	4.45M
2026-09-01	CNY 14.55	-0.55%	CNY 14.56	CNY 14.70	CNY 14.44	2.72M
2026-08-31	CNY 14.63	+5.40%	CNY 14.07	CNY 14.79	CNY 14.06	6.00M
2026-08-28	CNY 13.88	+0.51%	CNY 13.83	CNY 14.04	CNY 13.72	2.44M
2026-08-27	CNY 13.81	+1.17%	CNY 13.66	CNY 13.82	CNY 13.60	1.74M
2026-08-26	CNY 13.65	0.00%	CNY 13.65	CNY 13.78	CNY 13.52	1.58M
2026-08-25	CNY 13.65	+1.49%	CNY 13.32	CNY 13.70	CNY 13.25	2.01M
2026-08-24	CNY 13.45	-2.89%	CNY 13.90	CNY 13.93	CNY 13.31	2.48M
2026-08-21	CNY 13.85	+0.29%	CNY 13.70	CNY 13.91	CNY 13.52	1.92M
2026-08-20	CNY 13.81	+0.88%	CNY 13.81	CNY 13.94	CNY 13.70	1.89M
2026-08-19	CNY 13.69	-5.78%	CNY 14.53	CNY 14.53	CNY 13.63	4.10M
2026-08-18	CNY 14.53	-0.27%	CNY 14.57	CNY 14.58	CNY 14.34	2.17M
2026-08-17	CNY 14.57	+2.97%	CNY 14.11	CNY 14.62	CNY 14.09	2.88M
2026-08-14	CNY 14.15	+0.50%	CNY 14.10	CNY 14.29	CNY 14.02	1.68M
2026-08-13	CNY 14.08	-2.29%	CNY 14.43	CNY 14.51	CNY 14.08	2.52M
2026-08-12	CNY 14.41	+0.56%	CNY 14.51	CNY 14.51	CNY 14.27	2.23M
2026-08-11	CNY 14.33	-1.04%	CNY 14.36	CNY 14.51	CNY 14.14	2.64M
2026-08-10	CNY 14.48	+1.12%	CNY 14.35	CNY 14.53	CNY 14.17	4.00M
2026-08-07	CNY 14.32	-0.28%	CNY 14.43	CNY 14.43	CNY 14.03	3.17M
2026-08-06	CNY 14.36	-0.49%	CNY 14.35	CNY 14.55	CNY 14.22	2.82M
2026-08-05	CNY 14.43	+1.41%	CNY 14.15	CNY 14.55	CNY 14.14	3.67M
2026-08-04	CNY 14.23	+0.42%	CNY 14.23	CNY 14.27	CNY 14.07	3.45M
2026-08-03	CNY 14.17	+1.58%	CNY 13.95	CNY 14.17	CNY 13.88	2.54M
2026-07-31	CNY 13.95	+2.27%	CNY 13.99	CNY 14.10	CNY 13.82	3.64M
2026-07-30	CNY 13.64	-1.66%	CNY 13.75	CNY 13.89	CNY 13.42	2.73M
2026-07-29	CNY 13.87	+2.66%	CNY 13.49	CNY 13.89	CNY 13.41	2.81M
2026-07-28	CNY 13.51	+0.67%	CNY 13.23	CNY 13.58	CNY 13.23	3.17M
2026-07-27	CNY 13.42	+3.23%	CNY 13.00	CNY 13.43	CNY 13.00	2.49M
2026-07-24	CNY 13.00	-3.49%	CNY 13.32	CNY 13.39	CNY 13.00	2.85M
2026-07-23	CNY 13.47	+1.74%	CNY 13.20	CNY 13.52	CNY 13.12	2.64M
2026-07-22	CNY 13.24	-2.29%	CNY 13.43	CNY 13.64	CNY 13.24	3.22M
2026-07-21	CNY 13.55	+2.65%	CNY 13.20	CNY 13.66	CNY 12.81	4.90M
2026-07-20	CNY 13.20	-3.72%	CNY 13.88	CNY 13.95	CNY 12.95	5.37M
2026-07-17	CNY 13.71	-9.27%	CNY 14.90	CNY 14.99	CNY 13.71	7.06M
2026-07-16	CNY 15.11	+1.89%	CNY 14.84	CNY 15.20	CNY 14.52	6.90M
2026-07-15	CNY 14.83	-2.56%	CNY 15.06	CNY 15.32	CNY 14.74	7.98M
2026-07-14	CNY 15.22	-6.85%	CNY 16.10	CNY 16.19	CNY 14.86	11.66M
2026-07-13	CNY 16.34	-10.76%	CNY 17.85	CNY 17.89	CNY 15.50	23.21M
2026-07-10	CNY 18.31	+19.99%	CNY 15.40	CNY 18.31	CNY 15.40	20.67M
2026-07-09	CNY 15.26	+2.07%	CNY 14.93	CNY 15.32	CNY 14.74	3.72M
2026-07-08	CNY 14.95	-4.53%	CNY 15.52	CNY 15.66	CNY 14.95	3.97M
2026-07-07	CNY 15.66	0.00%	CNY 15.60	CNY 16.38	CNY 15.49	4.18M
2026-07-06	CNY 15.66	-3.15%	CNY 16.35	CNY 16.47	CNY 15.66	4.78M
2026-07-03	CNY 16.17	+4.59%	CNY 15.61	CNY 16.74	CNY 15.42	6.12M
2026-07-02	CNY 15.46	+0.19%	CNY 15.48	CNY 16.24	CNY 15.32	3.82M
2026-07-01	CNY 15.43	+1.71%	CNY 15.17	CNY 15.75	CNY 15.12	3.35M
2026-06-30	CNY 15.17	+2.92%	CNY 14.68	CNY 15.40	CNY 14.47	3.55M
2026-06-29	CNY 14.74	-4.84%	CNY 15.45	CNY 15.50	CNY 14.30	6.35M
2026-06-26	CNY 15.49	-3.55%	CNY 15.91	CNY 16.07	CNY 15.47	4.55M
2026-06-25	CNY 16.06	-1.47%	CNY 16.20	CNY 16.40	CNY 15.67	4.65M
2026-06-24	CNY 16.30	-0.67%	CNY 16.45	CNY 16.50	CNY 15.95	2.89M
2026-06-23	CNY 16.41	-1.08%	CNY 16.51	CNY 17.06	CNY 16.31	3.97M
2026-06-22	CNY 16.59	-3.43%	CNY 17.13	CNY 17.14	CNY 15.94	6.10M
2026-06-18	CNY 17.18	-1.83%	CNY 17.39	CNY 17.57	CNY 17.01	4.48M
2026-06-17	CNY 17.50	-0.57%	CNY 17.56	CNY 17.96	CNY 17.12	5.58M
2026-06-16	CNY 17.60	+1.68%	CNY 17.33	CNY 17.78	CNY 17.06	4.34M
2026-06-15	CNY 17.31	+0.64%	CNY 17.21	CNY 17.63	CNY 17.03	3.55M
2026-06-12	CNY 17.20	-3.10%	CNY 17.68	CNY 17.99	CNY 17.11	6.33M
2026-06-11	CNY 17.75	+2.72%	CNY 17.22	CNY 18.56	CNY 17.18	8.00M
2026-06-10	CNY 17.28	-4.95%	CNY 17.89	CNY 18.43	CNY 17.22	6.21M
2026-06-09	CNY 18.18	+10.79%	CNY 16.50	CNY 18.45	CNY 16.24	10.28M
2026-06-08	CNY 16.41	-1.03%	CNY 16.15	CNY 17.05	CNY 16.07	5.40M
2026-06-05	CNY 16.58	+3.75%	CNY 15.98	CNY 16.95	CNY 15.52	5.80M
2026-06-04	CNY 15.98	+1.33%	CNY 15.60	CNY 16.14	CNY 15.48	3.03M
2026-06-03	CNY 15.77	-0.25%	CNY 15.83	CNY 16.15	CNY 15.56	2.74M
2026-06-02	CNY 15.81	-2.29%	CNY 16.18	CNY 16.40	CNY 15.62	3.17M
2026-06-01	CNY 16.18	+0.62%	CNY 16.01	CNY 16.39	CNY 16.01	2.51M
2026-05-29	CNY 16.08	-6.84%	CNY 17.39	CNY 17.39	CNY 15.98	6.50M
2026-05-28	CNY 17.26	-0.69%	CNY 17.29	CNY 17.58	CNY 16.88	3.42M
2026-05-27	CNY 17.38	-5.80%	CNY 18.30	CNY 18.55	CNY 17.28	5.70M
2026-05-26	CNY 18.45	-0.59%	CNY 18.66	CNY 18.66	CNY 18.08	3.31M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 14.56	+0.62%	CNY 14.46	CNY 14.67	CNY 14.38	2.38M
2026-09-29	CNY 14.47	+1.19%	CNY 14.30	CNY 14.49	CNY 14.23	1.62M
2026-09-28	CNY 14.30	-1.92%	CNY 14.55	CNY 14.57	CNY 14.18	1.78M
2026-09-24	CNY 14.58	+0.07%	CNY 14.66	CNY 14.68	CNY 14.40	2.25M
2026-09-23	CNY 14.57	+0.90%	CNY 14.50	CNY 14.67	CNY 14.37	2.72M
2026-09-22	CNY 14.44	+0.84%	CNY 14.33	CNY 14.50	CNY 14.32	1.97M
2026-09-21	CNY 14.32	+1.63%	CNY 14.15	CNY 14.42	CNY 14.13	1.94M
2026-09-18	CNY 14.09	+2.25%	CNY 13.92	CNY 14.21	CNY 13.90	2.46M
2026-09-17	CNY 13.78	-1.57%	CNY 13.88	CNY 14.07	CNY 13.60	2.44M
2026-09-16	CNY 14.00	+0.72%	CNY 13.85	CNY 14.06	CNY 13.76	1.90M
2026-09-15	CNY 13.90	-0.86%	CNY 14.10	CNY 14.11	CNY 13.86	1.01M
2026-09-14	CNY 14.02	+1.15%	CNY 13.96	CNY 14.17	CNY 13.85	1.56M
2026-09-11	CNY 13.86	-2.87%	CNY 14.20	CNY 14.32	CNY 13.65	2.32M
2026-09-10	CNY 14.27	-2.19%	CNY 14.44	CNY 14.59	CNY 14.27	2.00M
2026-09-09	CNY 14.59	-0.48%	CNY 14.63	CNY 14.73	CNY 14.45	2.39M
2026-09-08	CNY 14.66	+0.07%	CNY 14.60	CNY 14.76	CNY 14.54	2.11M
2026-09-07	CNY 14.65	+0.76%	CNY 14.62	CNY 14.88	CNY 14.58	2.01M
2026-09-04	CNY 14.54	-0.48%	CNY 14.75	CNY 14.88	CNY 14.49	2.68M
2026-09-03	CNY 14.61	-1.08%	CNY 14.76	CNY 14.89	CNY 14.55	2.21M
2026-09-02	CNY 14.77	+1.51%	CNY 14.42	CNY 14.82	CNY 14.37	4.45M
2026-09-01	CNY 14.55	-0.55%	CNY 14.56	CNY 14.70	CNY 14.44	2.72M
2026-08-31	CNY 14.63	+5.40%	CNY 14.07	CNY 14.79	CNY 14.06	6.00M
2026-08-28	CNY 13.88	+0.51%	CNY 13.83	CNY 14.04	CNY 13.72	2.44M
2026-08-27	CNY 13.81	+1.17%	CNY 13.66	CNY 13.82	CNY 13.60	1.74M
2026-08-26	CNY 13.65	0.00%	CNY 13.65	CNY 13.78	CNY 13.52	1.58M
2026-08-25	CNY 13.65	+1.49%	CNY 13.32	CNY 13.70	CNY 13.25	2.01M
2026-08-24	CNY 13.45	-2.89%	CNY 13.90	CNY 13.93	CNY 13.31	2.48M
2026-08-21	CNY 13.85	+0.29%	CNY 13.70	CNY 13.91	CNY 13.52	1.92M
2026-08-20	CNY 13.81	+0.88%	CNY 13.81	CNY 13.94	CNY 13.70	1.89M
2026-08-19	CNY 13.69	-5.78%	CNY 14.53	CNY 14.53	CNY 13.63	4.10M
2026-08-18	CNY 14.53	-0.27%	CNY 14.57	CNY 14.58	CNY 14.34	2.17M
2026-08-17	CNY 14.57	+2.97%	CNY 14.11	CNY 14.62	CNY 14.09	2.88M
2026-08-14	CNY 14.15	+0.50%	CNY 14.10	CNY 14.29	CNY 14.02	1.68M
2026-08-13	CNY 14.08	-2.29%	CNY 14.43	CNY 14.51	CNY 14.08	2.52M
2026-08-12	CNY 14.41	+0.56%	CNY 14.51	CNY 14.51	CNY 14.27	2.23M
2026-08-11	CNY 14.33	-1.04%	CNY 14.36	CNY 14.51	CNY 14.14	2.64M
2026-08-10	CNY 14.48	+1.12%	CNY 14.35	CNY 14.53	CNY 14.17	4.00M
2026-08-07	CNY 14.32	-0.28%	CNY 14.43	CNY 14.43	CNY 14.03	3.17M
2026-08-06	CNY 14.36	-0.49%	CNY 14.35	CNY 14.55	CNY 14.22	2.82M
2026-08-05	CNY 14.43	+1.41%	CNY 14.15	CNY 14.55	CNY 14.14	3.67M
2026-08-04	CNY 14.23	+0.42%	CNY 14.23	CNY 14.27	CNY 14.07	3.45M
2026-08-03	CNY 14.17	+1.58%	CNY 13.95	CNY 14.17	CNY 13.88	2.54M
2026-07-31	CNY 13.95	+2.27%	CNY 13.99	CNY 14.10	CNY 13.82	3.64M
2026-07-30	CNY 13.64	-1.66%	CNY 13.75	CNY 13.89	CNY 13.42	2.73M
2026-07-29	CNY 13.87	+2.66%	CNY 13.49	CNY 13.89	CNY 13.41	2.81M
2026-07-28	CNY 13.51	+0.67%	CNY 13.23	CNY 13.58	CNY 13.23	3.17M
2026-07-27	CNY 13.42	+3.23%	CNY 13.00	CNY 13.43	CNY 13.00	2.49M
2026-07-24	CNY 13.00	-3.49%	CNY 13.32	CNY 13.39	CNY 13.00	2.85M
2026-07-23	CNY 13.47	+1.74%	CNY 13.20	CNY 13.52	CNY 13.12	2.64M
2026-07-22	CNY 13.24	-2.29%	CNY 13.43	CNY 13.64	CNY 13.24	3.22M
2026-07-21	CNY 13.55	+2.65%	CNY 13.20	CNY 13.66	CNY 12.81	4.90M
2026-07-20	CNY 13.20	-3.72%	CNY 13.88	CNY 13.95	CNY 12.95	5.37M
2026-07-17	CNY 13.71	-9.27%	CNY 14.90	CNY 14.99	CNY 13.71	7.06M
2026-07-16	CNY 15.11	+1.89%	CNY 14.84	CNY 15.20	CNY 14.52	6.90M
2026-07-15	CNY 14.83	-2.56%	CNY 15.06	CNY 15.32	CNY 14.74	7.98M
2026-07-14	CNY 15.22	-6.85%	CNY 16.10	CNY 16.19	CNY 14.86	11.66M
2026-07-13	CNY 16.34	-10.76%	CNY 17.85	CNY 17.89	CNY 15.50	23.21M
2026-07-10	CNY 18.31	+19.99%	CNY 15.40	CNY 18.31	CNY 15.40	20.67M
2026-07-09	CNY 15.26	+2.07%	CNY 14.93	CNY 15.32	CNY 14.74	3.72M
2026-07-08	CNY 14.95	-4.53%	CNY 15.52	CNY 15.66	CNY 14.95	3.97M
2026-07-07	CNY 15.66	0.00%	CNY 15.60	CNY 16.38	CNY 15.49	4.18M
2026-07-06	CNY 15.66	-3.15%	CNY 16.35	CNY 16.47	CNY 15.66	4.78M
2026-07-03	CNY 16.17	+4.59%	CNY 15.61	CNY 16.74	CNY 15.42	6.12M
2026-07-02	CNY 15.46	+0.19%	CNY 15.48	CNY 16.24	CNY 15.32	3.82M
2026-07-01	CNY 15.43	+1.71%	CNY 15.17	CNY 15.75	CNY 15.12	3.35M
2026-06-30	CNY 15.17	+2.92%	CNY 14.68	CNY 15.40	CNY 14.47	3.55M
2026-06-29	CNY 14.74	-4.84%	CNY 15.45	CNY 15.50	CNY 14.30	6.35M
2026-06-26	CNY 15.49	-3.55%	CNY 15.91	CNY 16.07	CNY 15.47	4.55M
2026-06-25	CNY 16.06	-1.47%	CNY 16.20	CNY 16.40	CNY 15.67	4.65M
2026-06-24	CNY 16.30	-0.67%	CNY 16.45	CNY 16.50	CNY 15.95	2.89M
2026-06-23	CNY 16.41	-1.08%	CNY 16.51	CNY 17.06	CNY 16.31	3.97M
2026-06-22	CNY 16.59	-3.43%	CNY 17.13	CNY 17.14	CNY 15.94	6.10M
2026-06-18	CNY 17.18	-1.83%	CNY 17.39	CNY 17.57	CNY 17.01	4.48M
2026-06-17	CNY 17.50	-0.57%	CNY 17.56	CNY 17.96	CNY 17.12	5.58M
2026-06-16	CNY 17.60	+1.68%	CNY 17.33	CNY 17.78	CNY 17.06	4.34M
2026-06-15	CNY 17.31	+0.64%	CNY 17.21	CNY 17.63	CNY 17.03	3.55M
2026-06-12	CNY 17.20	-3.10%	CNY 17.68	CNY 17.99	CNY 17.11	6.33M
2026-06-11	CNY 17.75	+2.72%	CNY 17.22	CNY 18.56	CNY 17.18	8.00M
2026-06-10	CNY 17.28	-4.95%	CNY 17.89	CNY 18.43	CNY 17.22	6.21M
2026-06-09	CNY 18.18	+10.79%	CNY 16.50	CNY 18.45	CNY 16.24	10.28M
2026-06-08	CNY 16.41	-1.03%	CNY 16.15	CNY 17.05	CNY 16.07	5.40M
2026-06-05	CNY 16.58	+3.75%	CNY 15.98	CNY 16.95	CNY 15.52	5.80M
2026-06-04	CNY 15.98	+1.33%	CNY 15.60	CNY 16.14	CNY 15.48	3.03M
2026-06-03	CNY 15.77	-0.25%	CNY 15.83	CNY 16.15	CNY 15.56	2.74M
2026-06-02	CNY 15.81	-2.29%	CNY 16.18	CNY 16.40	CNY 15.62	3.17M
2026-06-01	CNY 16.18	+0.62%	CNY 16.01	CNY 16.39	CNY 16.01	2.51M
2026-05-29	CNY 16.08	-6.84%	CNY 17.39	CNY 17.39	CNY 15.98	6.50M
2026-05-28	CNY 17.26	-0.69%	CNY 17.29	CNY 17.58	CNY 16.88	3.42M
2026-05-27	CNY 17.38	-5.80%	CNY 18.30	CNY 18.55	CNY 17.28	5.70M
2026-05-26	CNY 18.45	-0.59%	CNY 18.66	CNY 18.66	CNY 18.08	3.31M