Tsinghua Tongfang Co., Ltd. (SHA:600100)
China
· Delayed Price · Currency is CNY 8.96
-0.02 (-0.22%)
Dec 5, 2025, 3:00 PM CST
Tsinghua Tongfang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.99 | 9.04 | 8.87 | 8.96 | 8.96 | -0.22% | 60,215,510 |
| Dec 4, 2025 | 8.68 | 9.25 | 8.68 | 8.98 | 8.98 | 3.22% | 120,466,500 |
| Dec 3, 2025 | 8.94 | 8.95 | 8.65 | 8.70 | 8.70 | -2.68% | 56,461,170 |
| Dec 2, 2025 | 8.88 | 9.05 | 8.76 | 8.94 | 8.94 | - | 69,995,220 |
| Dec 1, 2025 | 8.64 | 9.08 | 8.56 | 8.94 | 8.94 | 3.11% | 101,670,700 |
| Nov 28, 2025 | 8.58 | 8.67 | 8.48 | 8.67 | 8.67 | 1.05% | 39,441,280 |
| Nov 27, 2025 | 8.59 | 8.70 | 8.56 | 8.58 | 8.58 | -0.58% | 36,569,363 |
| Nov 26, 2025 | 8.72 | 8.80 | 8.62 | 8.63 | 8.63 | -1.03% | 50,866,950 |
| Nov 25, 2025 | 8.58 | 8.85 | 8.54 | 8.72 | 8.72 | 2.35% | 85,861,520 |
| Nov 24, 2025 | 8.40 | 8.62 | 8.21 | 8.52 | 8.52 | 2.40% | 71,428,990 |
| Nov 21, 2025 | 8.60 | 8.70 | 8.30 | 8.32 | 8.32 | -4.70% | 105,817,208 |
| Nov 20, 2025 | 9.01 | 9.09 | 8.72 | 8.73 | 8.73 | -2.78% | 104,300,900 |
| Nov 19, 2025 | 9.09 | 9.28 | 8.95 | 8.98 | 8.98 | -1.32% | 108,495,600 |
| Nov 18, 2025 | 9.09 | 9.20 | 9.03 | 9.10 | 9.10 | -0.44% | 112,515,700 |
| Nov 17, 2025 | 8.80 | 9.14 | 8.80 | 9.14 | 9.14 | 3.86% | 139,014,800 |
| Nov 14, 2025 | 8.86 | 8.94 | 8.78 | 8.80 | 8.80 | -1.46% | 66,718,580 |
| Nov 13, 2025 | 8.60 | 9.05 | 8.57 | 8.93 | 8.93 | 3.84% | 121,489,900 |
| Nov 12, 2025 | 8.81 | 8.81 | 8.52 | 8.60 | 8.60 | -2.49% | 68,331,220 |
| Nov 11, 2025 | 8.76 | 8.84 | 8.66 | 8.82 | 8.82 | 0.80% | 72,368,360 |
| Nov 10, 2025 | 8.63 | 8.76 | 8.63 | 8.75 | 8.75 | 1.39% | 67,278,020 |
| Nov 7, 2025 | 8.80 | 8.84 | 8.60 | 8.63 | 8.63 | -2.38% | 84,294,850 |
| Nov 6, 2025 | 8.81 | 8.91 | 8.77 | 8.84 | 8.84 | 0.11% | 94,322,550 |
| Nov 5, 2025 | 8.66 | 8.87 | 8.58 | 8.83 | 8.83 | 0.68% | 122,375,000 |
| Nov 4, 2025 | 8.66 | 8.94 | 8.63 | 8.77 | 8.77 | 0.11% | 115,130,600 |
| Nov 3, 2025 | 8.80 | 8.98 | 8.68 | 8.76 | 8.76 | 0.46% | 172,059,900 |
| Oct 31, 2025 | 8.60 | 8.82 | 8.41 | 8.72 | 8.72 | 1.16% | 261,225,700 |
| Oct 30, 2025 | 8.22 | 8.62 | 8.22 | 8.62 | 8.62 | 9.95% | 143,840,000 |
| Oct 29, 2025 | 7.86 | 7.88 | 7.79 | 7.84 | 7.84 | -0.51% | 32,190,820 |
| Oct 28, 2025 | 7.86 | 7.97 | 7.80 | 7.88 | 7.88 | 0.38% | 40,169,520 |
| Oct 27, 2025 | 7.83 | 7.94 | 7.79 | 7.85 | 7.85 | 0.64% | 41,383,250 |
| Oct 24, 2025 | 7.78 | 7.92 | 7.76 | 7.80 | 7.80 | 0.26% | 38,150,050 |
| Oct 23, 2025 | 7.70 | 7.78 | 7.54 | 7.78 | 7.78 | 0.78% | 35,678,400 |
| Oct 22, 2025 | 7.78 | 7.78 | 7.67 | 7.72 | 7.72 | -0.77% | 26,047,100 |
| Oct 21, 2025 | 7.67 | 7.86 | 7.66 | 7.78 | 7.78 | 1.57% | 35,550,660 |
| Oct 20, 2025 | 7.72 | 7.76 | 7.60 | 7.66 | 7.66 | - | 33,906,910 |
| Oct 17, 2025 | 7.90 | 7.95 | 7.65 | 7.66 | 7.66 | -3.04% | 54,132,210 |
| Oct 16, 2025 | 8.11 | 8.11 | 7.88 | 7.90 | 7.90 | -2.59% | 60,926,200 |
| Oct 15, 2025 | 8.05 | 8.23 | 7.98 | 8.11 | 8.11 | 0.62% | 50,317,220 |
| Oct 14, 2025 | 8.20 | 8.28 | 8.01 | 8.06 | 8.06 | -1.23% | 67,263,900 |
| Oct 13, 2025 | 7.90 | 8.22 | 7.82 | 8.16 | 8.16 | 0.87% | 71,166,740 |
| Oct 10, 2025 | 8.27 | 8.29 | 8.09 | 8.09 | 8.09 | -3.00% | 66,550,850 |
| Oct 9, 2025 | 8.18 | 8.40 | 8.15 | 8.34 | 8.34 | 2.84% | 100,910,800 |
| Sep 30, 2025 | 8.00 | 8.23 | 7.99 | 8.11 | 8.11 | 1.50% | 69,766,070 |
| Sep 29, 2025 | 7.92 | 8.03 | 7.86 | 7.99 | 7.99 | 0.88% | 40,396,410 |
| Sep 26, 2025 | 8.07 | 8.07 | 7.92 | 7.92 | 7.92 | -1.86% | 53,157,340 |
| Sep 25, 2025 | 8.11 | 8.17 | 8.06 | 8.07 | 8.07 | -0.86% | 59,777,640 |
| Sep 24, 2025 | 7.75 | 8.19 | 7.75 | 8.14 | 8.14 | 4.09% | 89,803,470 |
| Sep 23, 2025 | 7.99 | 7.99 | 7.65 | 7.82 | 7.82 | -2.13% | 62,055,340 |
| Sep 22, 2025 | 7.99 | 8.05 | 7.88 | 7.99 | 7.99 | 1.14% | 40,547,990 |
| Sep 19, 2025 | 7.92 | 8.05 | 7.82 | 7.90 | 7.90 | -0.38% | 46,474,900 |