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

Shenzhen - Delayed Quote CNY

Tongyu Communication Inc. (002792.SZ)

Compare
13.10
+0.25
+(1.95%)
At close: April 11 at 3:04:21 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202512.6713.2512.6113.1013.1010,891,300
Apr 10, 202512.9813.2512.8512.8512.8513,573,252
Apr 9, 202511.8012.8011.1012.6812.6817,131,306
Apr 8, 202512.6413.0911.8312.2212.2223,738,697
Apr 7, 202513.6013.7513.1413.1413.1410,068,715
Apr 3, 202514.6414.8614.4014.6014.6011,663,030
Apr 2, 202514.1115.2514.0714.7914.7926,701,782
Apr 1, 202514.1814.2814.0714.1014.107,115,730
Mar 31, 202514.1014.2013.6914.1314.139,025,862
Mar 28, 202514.3614.4414.0814.1514.158,814,280
Mar 27, 202514.8414.9014.3614.3814.3814,144,172
Mar 26, 202514.7215.0814.6914.9014.9010,132,229
Mar 25, 202515.1815.3814.6314.7114.7115,350,245
Mar 24, 202515.7415.9814.7715.1615.1626,361,090
Mar 21, 202515.4216.2415.2315.7415.7433,333,601
Mar 20, 202515.6515.9415.3615.6515.6533,509,191
Mar 19, 202515.9917.4215.9016.0816.0858,426,326
Mar 18, 202516.0316.0515.7315.8415.8412,514,084
Mar 17, 202515.7816.1615.6916.0016.0020,342,290
Mar 14, 202515.6015.8615.3515.7715.7714,891,557
Mar 13, 202515.8716.0815.3515.6515.6518,928,200
Mar 12, 202515.5515.9015.4915.6315.6313,839,960
Mar 11, 202515.1815.5315.1515.4915.499,633,231
Mar 10, 202515.5015.6815.3615.4815.4811,932,092
Mar 7, 202515.8815.9615.4815.6015.6017,200,157
Mar 6, 202515.6716.0015.6015.8215.8228,467,450
Mar 5, 202515.0915.7715.0915.6615.6628,934,871
Mar 4, 202514.6014.8714.5514.8014.808,967,383
Mar 3, 202515.0715.2014.6214.7214.7211,620,625
Feb 28, 202515.6315.6814.9114.9714.9714,362,292
Feb 27, 202516.1116.1115.5315.7715.7719,373,226
Feb 26, 202515.9916.0515.7015.8215.8220,566,542
Feb 25, 202515.2516.2515.2115.8815.8832,572,012
Feb 24, 202515.5415.8015.2115.5115.5115,753,677
Feb 21, 202515.3415.5215.1015.4815.4820,061,028
Feb 20, 202514.8015.8214.6715.3215.3227,310,971
Feb 19, 202514.4414.7714.3714.7714.7710,117,240
Feb 18, 202514.9615.0814.3214.3214.3212,473,875
Feb 17, 202515.0615.2014.9015.0315.0310,926,353
Feb 14, 202514.8915.1314.8115.0315.039,177,843
Feb 13, 202515.3615.3614.9515.0015.0010,531,300
Feb 12, 202515.1115.3715.0515.3615.3614,906,892
Feb 11, 202515.2415.3215.0115.1115.1112,679,627
Feb 10, 202515.0915.2614.9715.2215.2214,670,873
Feb 7, 202515.1415.2914.8315.1015.1024,274,580
Feb 6, 202514.5815.2814.4515.2715.2718,212,843
Feb 5, 202514.1914.9414.0114.5814.5811,461,918
Jan 27, 202514.8114.8114.2814.3114.3110,392,410
Jan 24, 202514.2814.8014.2014.8014.8013,612,017
Jan 23, 202514.7015.0514.4014.4014.4013,787,297
Jan 22, 202514.3815.1014.3814.6014.6018,217,433
Jan 21, 202514.6314.7014.1814.4814.4813,841,825
Jan 20, 202514.3514.8714.2714.6614.6617,149,543
Jan 17, 202514.0114.6413.9014.2814.2817,146,799
Jan 16, 202514.0014.0813.7514.0114.0110,365,437
Jan 15, 202514.0514.2613.8913.9513.9511,041,300
Jan 14, 202513.6314.1813.4714.1414.1417,835,965
Jan 13, 202513.4613.7813.2313.5913.597,039,384
Jan 10, 202514.1314.2613.6713.8713.8712,183,170
Jan 9, 202513.6514.2813.6214.2714.2715,953,305
Jan 8, 202513.7113.9613.0513.8213.8214,813,117
Jan 7, 202513.5013.7613.2813.7413.7411,468,920
Jan 6, 202513.4013.8913.1513.3713.3712,613,055
Jan 3, 202514.1914.3613.1513.1713.1715,338,768
Jan 2, 202514.7214.9914.0114.2614.2614,971,447
Dec 31, 202415.7215.8014.7114.8814.8817,580,727
Dec 30, 202415.8016.0115.4715.7215.7220,064,218
Dec 27, 202415.4216.1115.2716.0916.0936,086,933
Dec 26, 202414.8715.4514.8015.4015.4022,811,755
Dec 25, 202415.0315.0414.6314.9314.9310,975,360
Dec 24, 202415.0815.1914.7015.1315.1313,336,315
Dec 23, 202415.6515.7514.9115.1015.1014,691,816
Dec 20, 202415.3015.9315.1315.6515.6516,395,761
Dec 19, 202415.0815.5015.0415.4015.4014,317,023
Dec 18, 202415.2915.4114.9015.3015.3011,906,620
Dec 17, 202415.5115.8815.0315.2615.2614,350,868
Dec 16, 202415.8316.0015.3515.6115.6117,220,728
Dec 13, 202416.2516.5015.9216.0816.0816,744,155
Dec 12, 202416.3816.5516.0916.3716.3715,984,195
Dec 11, 202416.2016.5616.1516.3816.3816,203,180
Dec 10, 202416.5016.7316.0916.3516.3523,368,990
Dec 9, 202416.3716.3715.7216.0316.0316,834,421
Dec 6, 202416.3916.6516.2916.3716.3716,549,344
Dec 5, 202416.2016.4816.0716.3716.3714,841,727
Dec 4, 202416.3116.5216.0016.3216.3216,294,996
Dec 3, 202416.9616.9716.2016.4316.4320,968,572
Dec 2, 202416.5617.0016.4516.8616.8623,536,950
Nov 29, 202416.9316.9516.3116.5316.5327,798,503
Nov 28, 202417.2617.3816.7017.0317.0327,107,874
Nov 27, 202416.6017.0815.9117.0717.0730,804,415
Nov 26, 202417.0817.1916.5717.1017.1037,399,493
Nov 25, 202417.1517.2816.0016.5716.5737,389,863
Nov 22, 202418.0718.3717.1017.6517.6558,116,219
Nov 21, 202417.3918.4316.9018.4318.4384,498,864
Nov 20, 202415.4016.7515.3016.7516.7544,790,117
Nov 19, 202414.9415.2414.6015.2315.2321,576,556
Nov 18, 202415.5415.6514.3814.9214.9228,253,685
Nov 15, 202415.5816.1215.3015.5315.5337,199,460
Nov 14, 202416.1016.3915.2915.3615.3638,680,495
Nov 13, 202416.3817.5316.2916.5616.5652,621,261
Nov 12, 202417.2118.0715.9816.3016.3082,252,621
Nov 11, 202415.2016.7214.8316.7216.7286,435,370
Nov 8, 202414.1215.2014.0515.2015.2043,361,431
Nov 7, 202413.5813.9613.3913.8213.8217,918,492
Nov 6, 202413.7413.8613.4013.6613.6619,991,095
Nov 5, 202413.2013.6913.1513.6013.6018,486,390
Nov 4, 202412.8013.5312.7513.3113.3117,247,105
Nov 1, 202413.7013.7512.7512.8012.8027,636,510
Oct 31, 202413.9414.2313.6013.8713.8728,450,921
Oct 30, 202413.4213.9013.3213.7513.7524,862,112
Oct 29, 202413.9814.0013.4213.4313.4326,152,194
Oct 28, 202413.6413.9813.6013.9013.9027,080,145
Oct 25, 202413.4413.9613.4313.6013.6029,927,193
Oct 24, 202413.5613.9313.3013.4413.4440,520,113
Oct 23, 202412.7314.0712.6713.5513.5546,027,566
Oct 22, 202413.1013.1912.6412.8212.8219,924,029
Oct 21, 202412.4513.1012.4512.8812.8824,930,563
Oct 18, 202411.9412.6811.8812.4212.4221,708,232
Oct 17, 202411.9912.3311.9912.0612.0614,652,805
Oct 16, 202411.7212.0611.7111.9111.919,589,836
Oct 15, 202412.2012.5011.9912.0012.0016,064,257
Oct 14, 202411.8112.1811.7812.1412.1413,867,870
Oct 11, 202412.5812.5811.6611.8711.8716,390,803
Oct 10, 202413.2013.3412.6012.6512.6520,553,957
Oct 9, 202413.1313.8612.8313.0113.0139,042,381
Oct 8, 202414.0414.0412.6913.8013.8046,430,465
Sep 30, 202412.1512.8411.8112.7712.7740,558,938
Sep 27, 202411.2711.8511.2011.7111.7130,142,232
Sep 26, 202410.9911.2310.9111.2311.2320,001,097
Sep 25, 202411.1011.2610.8711.1211.1226,879,345
Sep 24, 202410.8011.0210.6011.0211.0220,456,941
Sep 23, 202410.9011.0510.7710.8410.8416,707,579
Sep 20, 202410.7710.9710.7110.9010.9019,462,896
Sep 19, 202410.6810.8410.5010.7510.7516,161,880
Sep 18, 202410.4510.7510.2410.6310.6313,763,113
Sep 13, 202410.6310.8110.4010.4010.4010,099,720
Sep 12, 202410.8411.0910.5510.5810.5811,457,323
Sep 11, 202410.8611.0010.6610.7910.7913,239,159
Sep 10, 202410.3011.2510.0510.8610.8621,634,726
Sep 9, 202410.3010.4310.1110.2410.247,064,090
Sep 6, 202410.5110.6010.2510.2510.258,327,905
Sep 5, 202410.4910.6510.4110.5910.597,994,990
Sep 4, 202410.5510.7010.4210.5310.539,759,895
Sep 3, 202410.3510.7010.3010.6810.6814,485,195
Sep 2, 202410.6510.7310.3210.3510.3510,713,390
Aug 30, 202410.1611.0010.0210.6910.6920,823,180
Aug 29, 20249.9410.199.8010.1010.107,330,140
Aug 28, 20249.9010.099.799.979.976,830,080
Aug 27, 202410.3610.389.959.989.9810,716,755
Aug 26, 202410.3110.6310.1710.4310.4311,874,921
Aug 23, 202410.2210.4410.0010.3110.3112,305,653
Aug 22, 202410.6110.7510.1610.2210.2217,606,785
Aug 21, 202410.8011.0410.6310.6710.6714,335,455
Aug 20, 202410.9511.0510.6510.7310.7313,782,739
Aug 19, 202411.1311.3610.9311.0111.0117,841,572
Aug 16, 202411.3411.5511.1511.1611.1626,299,265
Aug 15, 202411.0511.7510.9511.4511.4535,649,584
Aug 14, 202410.9411.2910.6611.2111.2131,861,067
Aug 13, 202410.8410.9510.6010.7810.7817,133,722
Aug 12, 202411.2011.2510.8610.9610.9626,442,987
Aug 9, 202410.7311.8010.7311.4011.4049,604,822
Aug 8, 202411.0111.5410.7910.8410.8448,774,800
Aug 7, 202410.1411.0110.1411.0111.0127,401,975
Aug 6, 20249.9810.139.8810.0110.016,510,125
Aug 5, 202410.2010.359.859.859.859,910,696
Aug 2, 202410.5510.7610.2910.3510.359,459,521
Aug 1, 202410.4710.6310.4310.5610.569,980,004
Jul 31, 202410.3010.5010.2710.4710.4711,299,527
Jul 30, 202410.1310.4310.0810.3210.3210,055,778
Jul 29, 20249.9910.419.9010.2210.2212,135,729
Jul 26, 20249.7310.049.709.959.956,815,575
Jul 25, 20249.709.939.549.759.757,030,677
Jul 24, 20249.7410.169.689.839.839,978,526
Jul 23, 202410.0510.119.749.749.745,388,760
Jul 22, 20249.7610.139.7610.0210.026,615,262
Jul 19, 20249.809.929.719.859.854,761,206
Jul 18, 20249.779.919.489.799.798,190,005
Jul 17, 202410.2910.299.909.909.907,690,972
Jul 16, 202410.0410.389.9610.2910.297,432,080
Jul 15, 202410.1510.2810.0110.0410.045,345,330
Jul 12, 202410.4310.4410.2010.2410.245,707,760
Jul 11, 202410.3310.4410.2110.3310.337,384,410
Jul 10, 202410.2010.2910.0610.1010.106,107,125
Jul 9, 20249.5810.329.5510.2410.2411,989,181
Jul 8, 202410.0210.039.589.609.606,923,315
Jul 5, 20249.9210.129.8210.0410.045,473,703
Jul 4, 202410.1810.439.9810.0010.007,069,920
Jul 3, 202410.4610.6510.1410.2710.278,733,995
Jul 2, 202410.4010.5410.2510.3410.345,617,983
Jul 1, 202410.5010.5810.2310.4510.457,144,648
Jun 28, 202410.1610.6210.1210.4410.4410,173,391
Jun 27, 202410.3810.5110.1610.1810.187,189,900
Jun 26, 202410.0110.479.9010.4210.428,655,090
Jun 25, 202410.2110.319.8410.0110.018,198,943
Jun 24, 202410.6010.6210.0810.1110.119,826,080
Jun 21, 202410.5710.9610.2910.7210.7210,251,600
Jun 20, 202411.0011.0610.5610.6010.6010,570,034
Jun 19, 202411.1811.2911.0711.0811.0810,679,996
Jun 18, 2024 0.20 Dividend
Jun 18, 202410.8811.2510.7811.1811.1814,933,497
Jun 18, 2024 1.3:1 Stock Splits
Jun 17, 202411.0211.2010.9311.0110.8110,795,012
Jun 14, 202410.8411.1910.8411.1510.9412,643,876
Jun 13, 202410.9111.0410.8710.9210.728,007,209
Jun 12, 202410.7510.9810.7210.9110.719,627,826
Jun 11, 202410.5810.7510.3110.7210.528,488,025
Jun 7, 202410.5810.8210.3510.6310.4410,841,409
Jun 6, 202410.9411.2210.4710.4810.2915,972,647
Jun 5, 202411.2711.4410.9211.0210.8214,696,364
Jun 4, 202411.3811.5811.0111.2811.0823,545,640
Jun 3, 202410.9911.6610.9211.6111.4030,734,583
May 31, 202410.6911.1510.6911.0210.8212,766,260
May 30, 202410.6110.9610.4110.7810.5910,745,280
May 29, 202410.9911.0910.6510.6910.508,966,561
May 28, 202410.9911.0710.7710.8010.608,178,405
May 27, 202411.0911.2210.7311.0710.8712,214,928
May 24, 202411.3111.5811.0811.1410.9416,225,466
May 23, 202411.5311.7311.4311.4611.2517,116,408
May 22, 202411.3811.7011.3011.5511.3411,838,439
May 21, 202411.4211.7011.3511.5311.3212,895,260
May 20, 202411.4111.5211.2211.4711.2613,798,441
May 17, 202411.1511.7511.1211.5411.3319,616,795
May 16, 202411.1211.4611.0811.1710.9712,541,934
May 15, 202411.0511.2510.9311.0210.827,041,279
May 14, 202411.1311.2710.9411.0810.887,973,615
May 13, 202411.3111.3310.9611.0110.8111,379,046
May 10, 202411.7611.7811.4011.4511.259,396,855
May 9, 202411.7211.7911.6411.6811.469,070,765
May 8, 202411.7412.0311.5711.6311.4212,022,731
May 7, 202411.8211.9511.6611.8711.6514,288,457
May 6, 202411.7111.9811.7011.8211.6111,492,097
Apr 30, 202411.8311.9211.5011.6711.4612,485,785
Apr 29, 202411.6911.7811.5911.7511.5315,451,368
Apr 26, 202410.9411.6510.9411.5211.3120,571,712
Apr 25, 202411.1211.2811.0311.0510.8512,135,760
Apr 24, 202410.7411.2310.7111.2211.0117,313,908
Apr 23, 202410.7610.9110.6210.6510.4610,609,415
Apr 22, 202410.6210.7310.0210.6510.4613,891,155
Apr 19, 202411.0811.2210.8110.8910.6915,637,200
Apr 18, 202411.0811.4210.9811.1610.9627,748,223
Apr 17, 202410.1111.0110.1011.0110.8118,670,337
Apr 16, 202411.0511.3210.0110.019.8325,085,768
Apr 15, 202411.7511.8710.9211.1210.9225,916,382
Apr 12, 202411.7112.1511.7011.9211.7121,525,133
Apr 11, 202411.6212.1311.5511.7611.5518,463,562

Related Tickers

3163.TWO Browave Corporation
132.50
-1.85%
 
2345.TW Accton Technology Corporation
509.00
+6.37%
 
2419.TW Hitron Technologies Inc.
20.20
+0.75%
 
3363.TWO FOCI Fiber Optic Communications, Inc.
159.00
-8.62%