Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Tongfu Microelectronics Co.,Ltd (002156.SZ)

26.20
+0.58
+(2.26%)
At close: 3:04:36 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202525.3726.2025.7726.2026.2031,957,703
Apr 30, 202525.3725.7525.2425.6225.6223,336,382
Apr 29, 202525.1225.4024.9625.3725.3716,845,646
Apr 28, 202525.4325.5825.1325.1525.1517,922,400
Apr 25, 202525.3025.7525.1825.4325.4322,280,521
Apr 24, 202525.9025.9025.1625.2025.2025,455,968
Apr 23, 202525.7426.0225.6225.8525.8527,969,878
Apr 22, 202525.6025.9825.4825.6225.6226,562,049
Apr 21, 202525.3925.6825.3425.6425.6421,238,110
Apr 18, 202525.4025.5825.1825.3525.3523,083,814
Apr 17, 202525.6026.1925.5025.5725.5734,971,300
Apr 16, 202525.7526.1225.3525.7725.7731,889,844
Apr 15, 202526.2026.2825.6025.7925.7938,689,834
Apr 14, 202526.1626.3625.9526.1026.1077,918,169
Apr 11, 202523.8426.4623.7626.2626.26110,971,465
Apr 10, 202524.2024.6023.9424.0524.0546,831,368
Apr 9, 202522.2023.7721.5023.4823.4858,387,985
Apr 8, 202523.5024.1122.1022.7822.7857,774,216
Apr 7, 202524.0025.1823.8923.8923.8933,680,411
Apr 3, 202526.5827.1926.2826.5426.5422,067,881
Apr 2, 202526.8227.1026.7726.8826.8814,371,150
Apr 1, 202526.8727.1626.7926.8326.8317,448,300
Mar 31, 202526.9527.0226.4126.7726.7722,622,543
Mar 28, 202527.2627.3427.0327.0327.0316,600,800
Mar 27, 202527.0027.6426.8127.2727.2725,263,906
Mar 26, 202527.1427.4027.0427.0827.0816,130,207
Mar 25, 202527.5927.6127.0127.1427.1421,302,573
Mar 24, 202527.3027.5926.8527.5927.5927,097,980
Mar 21, 202527.9428.0827.2727.4027.4032,316,781
Mar 20, 202528.3728.4628.0428.0828.0823,581,100
Mar 19, 202528.6828.7628.2828.3628.3623,542,224
Mar 18, 202528.6528.9628.5528.7028.7027,815,675
Mar 17, 202528.6328.7828.4028.5828.5827,431,397
Mar 14, 202527.8028.6027.6828.6028.6042,663,504
Mar 13, 202528.6428.6427.6027.7927.7947,064,572
Mar 12, 202528.6528.9528.5228.6428.6434,094,301
Mar 11, 202528.3028.7928.1928.5528.5530,661,190
Mar 10, 202528.7528.9528.4528.7028.7028,775,053
Mar 7, 202529.0929.2028.7028.8128.8143,211,222
Mar 6, 202529.0029.5529.0029.3729.3753,795,771
Mar 5, 202528.9929.2828.5928.8828.8835,260,715
Mar 4, 202528.0229.1427.9428.9928.9948,829,780
Mar 3, 202528.8028.9828.1728.4328.4345,928,055
Feb 28, 202530.0430.2628.3728.5128.5177,297,190
Feb 27, 202531.2931.3429.9030.3830.3881,267,420
Feb 26, 202531.0031.4030.3731.1931.1985,817,097
Feb 25, 202530.9231.9830.8131.0031.0099,755,988
Feb 24, 202530.9132.5030.7831.6231.62147,793,499
Feb 21, 202529.9431.0029.7230.8830.88133,356,703
Feb 20, 202530.2030.2429.6529.8829.8865,326,302
Feb 19, 202529.4530.5629.4330.4330.4385,192,831
Feb 18, 202530.3530.9829.3929.5829.5886,052,337
Feb 17, 202530.8631.0830.2330.6430.6490,876,802
Feb 14, 202529.8031.0029.1030.8430.84124,506,943
Feb 13, 202530.4030.6029.6529.6529.6575,067,896
Feb 12, 202529.5030.5929.4230.5030.50109,699,844
Feb 11, 202529.9830.0029.2129.4329.4367,988,929
Feb 10, 202530.3930.5529.9030.1330.1383,191,958
Feb 7, 202529.9531.0029.5630.3630.36126,686,372
Feb 6, 202528.7130.0028.6629.9129.9193,117,685
Feb 5, 202528.7929.3028.4528.9728.9760,441,888
Jan 27, 202529.3629.5028.3028.3028.3055,531,801
Jan 24, 202527.9928.8827.9128.8728.8760,669,068
Jan 23, 202529.4029.6928.1828.1928.1979,228,233
Jan 22, 202528.6029.3428.5228.8728.8770,154,220
Jan 21, 202529.0029.0528.3628.8228.8257,262,010
Jan 20, 202528.7229.1928.5128.8828.8865,108,438
Jan 17, 202528.2529.2428.1728.7228.7270,947,311
Jan 16, 202528.7828.8428.1028.4628.4669,623,096
Jan 15, 202528.5128.8528.2028.2728.2761,388,646
Jan 14, 202527.4728.7526.9028.7028.7088,703,342
Jan 13, 202526.9827.5326.7327.1927.1962,297,944
Jan 10, 202527.3529.2827.1927.9527.95123,652,573
Jan 9, 202527.0028.3026.9227.5427.5465,959,085
Jan 8, 202527.1227.7226.1927.1527.1566,871,200
Jan 7, 202526.5427.4326.3127.4227.4262,574,362
Jan 6, 202526.1027.2625.9026.4226.4259,782,720
Jan 3, 202527.4627.6426.1526.1926.1967,464,276
Jan 2, 202529.1129.1427.0027.4627.46103,669,600
Dec 31, 202431.5031.5229.5029.5529.55104,919,974
Dec 30, 202430.8032.0030.6331.6731.67122,528,886
Dec 27, 202430.7431.9830.6030.8030.80133,146,501
Dec 26, 202429.2531.0029.1530.9030.90120,733,204
Dec 25, 202429.8030.1129.2729.4329.4350,729,701
Dec 24, 202429.4429.9928.8129.8729.8770,370,750
Dec 23, 202430.0030.3729.2529.4329.4375,038,793
Dec 20, 202429.1930.8128.9830.1830.18128,334,078
Dec 19, 202428.2829.5828.2029.3429.3483,856,413
Dec 18, 202428.3329.1028.0328.8028.8065,870,297
Dec 17, 202428.3328.9628.2028.2628.2650,787,925
Dec 16, 202429.1629.2428.4028.5028.5054,288,852
Dec 13, 202429.5129.8728.9229.1529.1572,008,118
Dec 12, 202429.6530.0029.3029.7929.7959,010,079
Dec 11, 202429.4830.3029.4129.8029.8064,443,963
Dec 10, 202430.6030.7929.4629.4929.4983,554,869
Dec 9, 202430.0030.1929.3429.4929.4975,721,548
Dec 6, 202430.4130.8829.7130.3730.3793,737,689
Dec 5, 202430.4931.3030.3630.5330.5383,845,413
Dec 4, 202431.6132.7030.7430.8630.86136,133,865
Dec 3, 202431.8932.0930.4030.8130.81121,358,205
Dec 2, 202429.8031.7029.7031.4831.48156,383,289
Nov 29, 202429.2730.6028.6829.9929.99131,956,239
Nov 28, 202429.7930.4129.3029.6329.63117,153,200
Nov 27, 202429.0029.8828.3329.7729.77108,124,364
Nov 26, 202429.2629.8628.9328.9928.9967,606,898
Nov 25, 202429.7130.4128.6829.4229.42107,792,606
Nov 22, 202431.6031.9829.6629.6629.66150,020,636
Nov 21, 202431.1232.6031.0431.8931.89153,334,027
Nov 20, 202430.8332.2530.5531.4931.49151,401,652
Nov 19, 202429.7031.2329.5131.1331.13160,077,635
Nov 18, 202430.6631.8829.4029.7029.70166,902,036
Nov 15, 202433.9134.0031.1431.1631.16245,516,834
Nov 14, 202433.3036.5032.4934.5934.59303,945,764
Nov 13, 202435.6036.3833.8933.9133.91232,691,252
Nov 12, 202436.8837.8035.0036.6036.60302,805,269
Nov 11, 202435.0636.8734.4036.8736.87304,754,735
Nov 8, 202434.7336.6633.2833.5233.52308,131,674
Nov 7, 202432.9536.1632.0033.8433.84337,468,275
Nov 6, 202432.0034.7330.2934.7334.73456,531,875
Nov 5, 202429.2431.5728.6131.5731.57317,065,803
Nov 4, 202429.7230.8827.0028.7028.70358,167,304
Nov 1, 202429.7229.7228.2529.7229.72336,393,481
Oct 31, 202424.4627.0223.8027.0227.02195,718,995
Oct 30, 202423.3824.9023.3124.5624.56188,094,576
Oct 29, 202423.5024.0023.2723.3523.35105,168,780
Oct 28, 202423.5423.5823.0823.4723.4765,010,051
Oct 25, 202423.3923.8523.2023.5323.5370,117,576
Oct 24, 202423.4323.7023.0023.2923.2966,906,397
Oct 23, 202423.7123.7923.1723.2723.2779,286,411
Oct 22, 202423.3724.0723.0723.7923.79104,758,278
Oct 21, 202423.2624.2622.9523.5523.55161,971,212
Oct 18, 202421.4023.4521.4022.9222.92147,209,203
Oct 17, 202421.7021.9021.3021.3321.3361,913,727
Oct 16, 202421.1321.7721.1221.3621.3658,888,321
Oct 15, 202421.8822.6421.7121.7221.72100,250,323
Oct 14, 202421.3022.3020.7022.3022.30159,772,094
Oct 11, 202423.3223.8822.0722.3722.3786,396,018
Oct 10, 202424.8325.2523.2323.7423.74127,196,070
Oct 9, 202424.8027.1023.9324.9024.90227,120,464
Oct 8, 202425.1825.1823.8025.1825.18185,866,396
Sep 30, 202421.7122.9021.1822.8922.89147,913,899
Sep 27, 202420.0621.2120.0620.9020.9094,567,542
Sep 26, 202419.0219.8718.9619.8619.8669,271,314
Sep 25, 202419.1619.5818.9919.0919.0973,071,748
Sep 24, 202418.3519.0618.1119.0519.0567,824,282
Sep 23, 202418.2118.6418.0818.2418.2428,999,300
Sep 20, 202418.4918.5518.1318.2718.2729,276,508
Sep 19, 202418.4118.6718.1218.4618.4637,666,510
Sep 18, 202418.3718.4317.8818.3018.3022,829,470
Sep 13, 202418.4718.6418.2218.2418.2423,381,981
Sep 12, 202418.6718.8118.4718.4818.4827,930,821
Sep 11, 202418.5018.6918.3718.5018.5020,457,483
Sep 10, 202418.5518.8018.1918.6918.6930,379,110
Sep 9, 202418.3318.6118.2818.5018.5021,096,370
Sep 6, 202419.1119.1318.4018.4618.4636,534,606
Sep 5, 202418.9719.2318.9319.0619.0622,494,622
Sep 4, 202418.8019.1818.7218.9618.9626,303,204
Sep 3, 202419.0519.3218.9919.1519.1525,989,038
Sep 2, 202419.8919.9318.9818.9918.9948,232,259
Aug 30, 202419.3220.1319.2519.9019.9059,766,269
Aug 29, 202418.9219.5518.7619.3119.3141,911,086
Aug 28, 202418.7619.1018.7519.0819.0826,856,924
Aug 27, 202419.1519.1818.7318.8418.8433,944,003
Aug 26, 202419.2719.6219.1619.2819.2828,468,350
Aug 23, 202419.0619.3419.0619.2419.2429,544,500
Aug 22, 202419.4119.5019.0619.1719.1743,644,145
Aug 21, 202420.3120.4219.3519.4519.4569,527,312
Aug 20, 202420.9120.9220.3120.3120.3134,496,813
Aug 19, 202420.6621.0220.4020.9420.9440,458,941
Aug 16, 202420.7320.8420.6120.6520.6534,577,230
Aug 15, 202420.4520.9320.3820.7020.7033,134,856
Aug 14, 202420.8120.8920.6020.6020.6027,698,200
Aug 13, 202420.4820.7820.3920.7820.7825,960,926
Aug 12, 202420.4520.7320.2720.4920.4927,338,966
Aug 9, 202421.1621.2820.6420.6620.6639,621,499
Aug 8, 202420.4121.0820.1020.7420.7446,570,376
Aug 7, 202421.0421.1420.6520.6920.6941,118,614
Aug 6, 202421.2021.3520.6421.0521.0544,502,990
Aug 5, 202421.4422.1220.7620.7620.7671,752,631
Aug 2, 202422.1422.5721.7821.7821.7867,646,743
Aug 1, 202422.8523.0722.4922.7222.7283,683,557
Jul 31, 202422.1922.9321.9422.7522.7596,533,312
Jul 30, 202421.5322.1720.9722.1722.1771,160,177
Jul 29, 202421.9022.1821.6621.7021.7049,346,755
Jul 26, 202421.7122.0921.4621.9121.9155,210,442
Jul 25, 202421.8322.0321.4021.6121.6155,830,327
Jul 24, 202422.3922.7921.8221.9821.9869,961,496
Jul 23, 202423.5923.7722.4122.4222.4292,579,132
Jul 22, 202423.9323.9623.4323.5823.5880,754,808
Jul 19, 202422.7924.2222.7023.7023.70127,617,976
Jul 18, 202422.5123.0921.7422.8522.85108,692,293
Jul 17, 202423.6423.9323.0523.0823.0887,778,304
Jul 16, 202423.3123.8523.1423.7623.7692,156,425
Jul 15, 202423.5623.7623.2323.5023.5090,432,643
Jul 12, 202423.0323.5422.8923.4023.4074,123,991
Jul 11, 202423.3623.6522.8823.3323.3399,157,751
Jul 10, 202422.7123.1922.6822.9522.9593,187,923
Jul 9, 202421.0322.9420.9022.8122.81149,688,082
Jul 8, 202421.2921.5320.7720.8920.8959,163,571
Jul 5, 202422.0222.0220.7721.2021.2086,071,765
Jul 4, 202422.3222.6321.9522.0322.0361,268,149
Jul 3, 202422.2822.8421.8922.6522.6580,675,199
Jul 2, 202422.5522.7522.1522.2022.2059,534,655
Jul 1, 202422.4722.7022.0322.5722.5759,980,297
Jun 28, 202422.0022.7421.9022.3922.3976,591,352
Jun 27, 202422.2522.8422.0422.0722.0778,078,392
Jun 26, 202422.0622.7121.6822.5622.5685,417,209
Jun 25, 2024 0.012 Dividend
Jun 25, 202422.8423.0521.8021.9521.95113,458,656
Jun 24, 202423.6624.2922.5122.8422.83108,749,351
Jun 21, 202423.5024.0823.5023.8023.7975,213,946
Jun 20, 202424.3224.8724.0524.0924.08130,674,760
Jun 19, 202423.9325.0123.3524.7824.77192,469,982
Jun 18, 202424.1024.1623.7023.9323.92101,653,722
Jun 17, 202423.2024.3322.9823.9623.95136,834,518
Jun 14, 202423.1323.4022.7723.2223.21117,598,280
Jun 13, 202424.3024.5723.5023.5023.49149,578,710
Jun 12, 202423.9424.4523.6824.3924.38152,803,346
Jun 11, 202424.0624.8324.0124.2124.20186,218,214
Jun 7, 202423.3024.6623.2324.2824.27182,629,278
Jun 6, 202423.2824.2622.7923.5823.57194,546,344
Jun 5, 202422.9023.5322.6922.7022.69107,946,618
Jun 4, 202423.2123.3522.5123.0223.01120,777,323
Jun 3, 202422.9023.6922.6823.5023.49139,006,047
May 31, 202423.4024.2022.8722.9722.96152,541,695
May 30, 202422.9524.5022.7323.7623.75186,628,378
May 29, 202422.0023.3521.9023.3223.31177,836,350
May 28, 202421.8523.7821.4122.2922.28194,177,891
May 27, 202420.6621.6819.7821.6821.67132,453,149
May 24, 202421.0121.2720.6020.6620.6586,036,016
May 23, 202421.0921.8820.8321.3221.31144,784,011
May 22, 202420.8821.1520.4021.0921.08101,342,420
May 21, 202420.7620.9420.4220.4720.4658,938,228
May 20, 202420.7021.1320.5620.9420.9376,468,741
May 17, 202420.5020.9420.2520.8220.8185,560,425
May 16, 202421.1521.3820.5820.7620.75130,921,216
May 15, 202419.5621.5819.4320.9120.90178,399,537
May 14, 202419.7420.2619.6219.6219.6138,928,603
May 13, 202419.8120.0619.5519.6519.6442,915,365
May 10, 202420.7520.7919.9020.0320.0264,514,219
May 9, 202420.3621.1420.3020.8420.8359,151,043
May 8, 202420.7021.0020.4620.4920.4845,243,206
May 7, 202421.1221.1520.5920.7120.7059,774,392
May 6, 202421.2521.3321.0021.1421.1359,540,219

Related Tickers

603061.SS JHT Design Co.,Ltd.
86.25
+0.71%
 
002185.SZ Tianshui Huatian Technology Co., Ltd.
9.57
+3.80%
 
002371.SZ NAURA Technology Group Co., Ltd.
457.57
+1.47%
 
AMKR Amkor Technology, Inc.
17.37
-2.28%
 
AMAT Applied Materials, Inc.
152.37
-1.45%