Shanghai - Delayed Quote CNY

TONGFANG (600100.SS)

Compare
8.31
-0.21
(-2.46%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20258.508.578.228.318.31152,729,005
Feb 28, 20258.708.928.518.528.52214,314,845
Feb 27, 20259.199.338.668.748.74288,844,900
Feb 26, 20259.359.488.869.179.17362,081,864
Feb 25, 20259.5310.229.219.359.35611,808,348
Feb 24, 20259.199.489.059.489.48224,266,607
Feb 21, 20257.898.627.778.628.62262,766,273
Feb 20, 20257.907.977.817.847.8482,553,179
Feb 19, 20257.828.037.807.947.9496,241,497
Feb 18, 20258.158.257.757.777.77171,128,265
Feb 17, 20258.458.458.098.148.14174,557,018
Feb 14, 20258.188.417.968.358.35190,512,087
Feb 13, 20257.888.197.748.128.12168,174,642
Feb 12, 20257.568.137.567.877.87129,777,742
Feb 11, 20257.767.767.547.627.6284,429,741
Feb 10, 20257.657.847.607.757.75118,435,101
Feb 7, 20257.367.717.317.557.55120,664,075
Feb 6, 20257.187.377.007.377.3789,033,506
Feb 5, 20256.987.236.887.127.1286,310,480
Jan 27, 20256.916.966.756.766.7638,135,400
Jan 24, 20256.676.856.626.846.8444,985,986
Jan 23, 20256.736.966.666.676.6757,328,029
Jan 22, 20256.606.746.596.676.6750,045,644
Jan 21, 20256.696.746.556.596.5925,364,722
Jan 20, 20256.666.726.596.676.6736,575,381
Jan 17, 20256.546.666.506.616.6130,758,840
Jan 16, 20256.596.736.526.576.5738,546,889
Jan 15, 20256.636.656.496.566.5636,250,703
Jan 14, 20256.356.656.306.636.6351,741,963
Jan 13, 20256.286.356.126.316.3133,145,364
Jan 10, 20256.536.586.326.326.3231,980,300
Jan 9, 20256.396.656.386.536.5344,163,464
Jan 8, 20256.456.476.216.416.4143,774,407
Jan 7, 20256.336.496.336.486.4840,704,972
Jan 6, 20256.436.506.246.326.3248,366,286
Jan 3, 20256.756.806.426.436.4354,630,437
Jan 2, 20257.117.156.686.776.7762,474,602
Dec 31, 20247.397.487.117.117.1146,700,905
Dec 30, 20247.477.497.237.387.3838,243,445
Dec 27, 20247.357.527.277.397.3954,676,319
Dec 26, 20247.227.417.167.327.3237,490,080
Dec 25, 20247.347.457.177.227.2243,788,320
Dec 24, 20247.377.417.227.337.3343,898,955
Dec 23, 20247.657.727.307.327.3261,071,330
Dec 20, 20247.697.707.547.647.6458,794,988
Dec 19, 20247.347.717.307.697.6977,325,707
Dec 18, 20247.337.487.267.407.4048,547,228
Dec 17, 20247.397.507.267.287.2852,725,437
Dec 16, 20247.757.857.407.437.4381,820,837
Dec 13, 20247.657.977.627.687.68122,190,349
Dec 12, 20247.687.727.567.697.6955,320,488
Dec 11, 20247.617.727.597.687.6846,301,449
Dec 10, 20247.907.917.647.667.6672,640,397
Dec 9, 20247.767.867.557.637.6362,310,698
Dec 6, 20247.737.897.727.767.7677,778,894
Dec 5, 20247.627.757.587.687.6850,870,585
Dec 4, 20247.547.787.507.637.6398,258,785
Dec 3, 20247.607.627.407.557.5558,418,462
Dec 2, 20247.457.637.447.547.5463,349,300
Nov 29, 20247.287.597.257.517.5171,925,586
Nov 28, 20247.387.467.307.327.3250,960,498
Nov 27, 20247.157.386.997.387.3860,663,952
Nov 26, 20247.217.377.187.197.1945,564,241
Nov 25, 20247.377.417.077.217.2165,178,245
Nov 22, 20247.597.877.337.357.3594,981,506
Nov 21, 20247.427.657.407.567.5668,798,820
Nov 20, 20247.327.537.277.477.4770,397,152
Nov 19, 20247.247.347.097.327.3263,984,474
Nov 18, 20247.587.627.117.177.1798,553,010
Nov 15, 20247.707.947.527.537.5396,455,120
Nov 14, 20248.138.187.867.877.8785,766,375
Nov 13, 20248.278.297.998.138.13105,881,840
Nov 12, 20248.668.698.188.288.28141,066,415
Nov 11, 20248.358.798.278.658.65186,186,987
Nov 8, 20248.238.588.228.388.38197,479,572
Nov 7, 20247.938.167.868.128.12120,954,012
Nov 6, 20248.078.217.948.028.02148,250,923
Nov 5, 20247.998.327.928.148.14161,173,764
Nov 4, 20247.658.147.617.987.98128,244,414
Nov 1, 20248.288.297.687.727.72248,040,060
Oct 31, 20248.068.878.008.538.53362,155,598
Oct 30, 20247.258.067.238.068.06237,357,541
Oct 29, 20247.437.607.317.337.33130,312,197
Oct 28, 20247.497.517.307.437.43124,701,597
Oct 25, 20247.427.727.347.507.50190,468,345
Oct 24, 20247.387.597.157.257.25188,080,979
Oct 23, 20246.937.616.907.387.38265,091,239
Oct 22, 20247.207.266.886.926.92216,808,101
Oct 21, 20246.707.176.677.177.17187,496,457
Oct 18, 20246.336.686.236.526.5299,213,229
Oct 17, 20246.326.476.256.266.2679,598,407
Oct 16, 20246.096.336.016.216.2147,567,749
Oct 15, 20246.386.426.176.176.1758,610,510
Oct 14, 20246.116.406.016.396.3974,816,235
Oct 11, 20246.336.346.056.126.1264,234,062
Oct 10, 20246.466.646.186.326.3292,696,403
Oct 9, 20246.796.886.366.436.43130,461,289
Oct 8, 20246.926.926.586.916.91147,942,283
Sep 30, 20246.056.356.006.296.29122,448,245
Sep 27, 20245.605.785.545.775.7746,061,846
Sep 26, 20245.325.545.285.535.5348,426,221
Sep 25, 20245.305.455.275.325.3250,097,197
Sep 24, 20245.175.285.105.275.2750,943,634
Sep 23, 20245.085.235.055.195.1942,280,693
Sep 20, 20244.945.174.935.105.1053,605,927
Sep 19, 20244.754.964.734.954.9532,656,015
Sep 18, 20244.804.854.664.734.7319,003,497
Sep 13, 20244.924.924.814.814.8120,699,202
Sep 12, 20244.884.934.844.904.9023,314,021
Sep 11, 20244.844.874.794.844.8415,815,470
Sep 10, 20244.874.894.704.874.8724,621,581
Sep 9, 20244.904.924.824.854.8517,504,239
Sep 6, 20245.015.014.884.894.8917,703,080
Sep 5, 20244.945.044.934.994.9923,312,800
Sep 4, 20244.915.014.904.944.9423,775,541
Sep 3, 20244.934.974.874.954.9522,280,809
Sep 2, 20244.914.984.884.894.8929,265,244
Aug 30, 20244.824.964.804.924.9229,010,024
Aug 29, 20244.654.844.634.814.8126,763,898
Aug 28, 20244.644.724.594.664.6615,478,121
Aug 27, 20244.754.794.614.634.6319,371,054
Aug 26, 20244.734.814.674.764.7619,929,861
Aug 23, 20244.604.764.594.724.7226,400,682
Aug 22, 20244.664.744.564.604.6023,920,901
Aug 21, 20244.714.774.644.664.6618,721,237
Aug 20, 20244.844.854.714.724.7223,152,235
Aug 19, 20244.824.924.804.824.8219,510,711
Aug 16, 20244.884.914.824.824.8216,159,201
Aug 15, 20244.774.954.744.884.8837,672,971
Aug 14, 20244.794.824.744.784.7815,916,504
Aug 13, 20244.774.814.724.794.7917,449,448
Aug 12, 20244.844.874.754.774.7720,576,863
Aug 9, 20244.924.964.854.854.8519,192,100
Aug 8, 20244.904.944.814.894.8921,534,401
Aug 7, 20244.894.954.864.904.9018,287,685
Aug 6, 20244.954.994.844.914.9127,555,961
Aug 5, 20245.025.094.884.894.8930,362,801
Aug 2, 20245.085.185.045.055.0523,706,595
Aug 1, 20245.185.215.085.125.1227,621,417
Jul 31, 20244.935.164.935.165.1643,956,715
Jul 30, 20244.934.964.884.934.9322,160,823
Jul 29, 20244.895.014.834.944.9427,871,000
Jul 26, 20244.814.934.804.874.8719,234,540
Jul 25, 20244.804.884.744.794.7919,372,254
Jul 24, 20244.894.914.804.814.8122,402,300
Jul 23, 20245.005.034.894.894.8921,929,600
Jul 22, 20244.975.054.945.005.0028,602,360
Jul 19, 20244.834.974.804.944.9427,069,356
Jul 18, 20244.894.894.784.834.8329,992,274
Jul 17, 20244.985.014.904.914.9123,549,943
Jul 16, 20244.905.004.834.974.9727,052,576
Jul 15, 20244.995.014.854.874.8725,318,500
Jul 12, 20245.035.094.965.005.0029,130,489
Jul 11, 20244.935.054.925.055.0539,282,166
Jul 10, 20244.724.914.724.864.8647,445,841
Jul 9, 20244.624.714.514.704.7034,714,782
Jul 8, 20244.714.754.604.624.6229,142,800
Jul 5, 20244.724.724.724.724.72-
Jul 4, 20244.844.894.694.724.7227,792,138
Jul 3, 20244.864.944.784.844.8435,177,048
Jul 2, 20244.714.954.714.854.8585,106,735
Jul 1, 20244.704.854.584.684.68117,854,703
Jun 28, 20245.095.225.075.095.0925,651,120
Jun 27, 20245.175.225.085.095.0925,577,800
Jun 26, 20244.975.184.925.185.1834,760,900
Jun 25, 20245.015.074.934.974.9725,790,902
Jun 24, 20245.235.235.015.015.0130,229,908
Jun 21, 20245.255.285.155.245.2419,588,780
Jun 20, 20245.485.495.215.255.2535,372,287
Jun 19, 20245.555.645.475.485.4826,584,472
Jun 18, 20245.355.685.355.545.5444,421,630
Jun 17, 20245.405.445.325.355.3519,437,375
Jun 14, 20245.415.445.335.415.4122,370,467
Jun 13, 20245.485.515.395.415.4121,034,742
Jun 12, 20245.485.525.425.495.4919,997,140
Jun 11, 20245.335.515.265.435.4324,926,622
Jun 7, 20245.355.425.285.355.3522,319,151
Jun 6, 20245.465.515.265.305.3037,586,435
Jun 5, 20245.485.575.455.455.4524,092,771
Jun 4, 20245.525.545.415.505.5026,173,406
Jun 3, 20245.755.755.445.555.5561,845,955
May 31, 20245.575.785.575.735.7347,665,932
May 30, 20245.515.645.455.585.5824,629,301
May 29, 20245.575.645.515.545.5425,067,610
May 28, 20245.665.725.585.605.6022,951,394
May 27, 20245.605.705.465.695.6934,263,329
May 24, 20245.685.735.485.605.6052,282,201
May 23, 20245.945.945.705.715.7131,487,648
May 22, 20245.915.965.865.945.9419,955,948
May 21, 20245.986.025.915.925.9224,355,880
May 20, 20245.886.035.835.995.9936,805,452
May 17, 20245.735.885.715.875.8728,467,464
May 16, 20245.755.845.715.765.7631,177,392
May 15, 20245.735.805.665.715.7120,673,990
May 14, 20245.735.845.695.735.7324,824,069
May 13, 20245.775.825.685.735.7325,353,182
May 10, 20245.985.985.795.815.8130,915,901
May 9, 20245.885.965.865.935.9320,714,174
May 8, 20246.066.075.855.865.8635,679,794
May 7, 20246.126.216.016.076.0731,451,337
May 6, 20246.126.236.126.146.1430,806,600
Apr 30, 20246.226.256.026.096.0938,452,787
Apr 29, 20246.036.316.036.236.2351,901,765
Apr 26, 20245.946.265.946.146.1453,030,912
Apr 25, 20245.966.035.895.945.9425,624,316
Apr 24, 20245.755.985.745.975.9737,252,292
Apr 23, 20245.745.825.705.735.7322,265,574
Apr 22, 20245.745.865.625.715.7127,751,334
Apr 19, 20245.945.945.775.815.8131,592,340
Apr 18, 20246.016.045.895.945.9434,874,585
Apr 17, 20245.696.015.696.006.0044,386,446
Apr 16, 20245.895.975.635.645.6449,594,726
Apr 15, 20246.086.125.845.965.9649,388,877
Apr 12, 20246.086.216.056.066.0631,239,477
Apr 11, 20245.966.195.926.106.1041,006,761
Apr 10, 20246.166.175.925.985.9842,622,070
Apr 9, 20246.266.316.126.186.1841,188,540
Apr 8, 20246.396.416.266.276.2734,974,821
Apr 3, 20246.616.626.366.436.4341,176,280
Apr 2, 20246.786.786.576.616.6145,575,859
Apr 1, 20246.526.746.526.746.7447,015,228
Mar 29, 20246.486.496.366.476.4727,573,993
Mar 28, 20246.236.626.236.526.5277,250,481
Mar 27, 20246.656.666.236.236.2364,029,932
Mar 26, 20246.786.906.596.666.6674,049,676
Mar 25, 20247.337.346.846.856.85131,582,867
Mar 22, 20246.977.526.817.207.20150,732,442
Mar 21, 20247.067.146.996.996.9953,265,289
Mar 20, 20246.937.026.866.996.9957,202,600
Mar 19, 20247.017.026.916.936.9345,947,099
Mar 18, 20246.967.026.947.017.0149,942,449
Mar 15, 20246.896.936.786.926.9241,702,558
Mar 14, 20246.936.976.796.896.8949,561,909
Mar 13, 20246.977.036.916.966.9658,549,723
Mar 12, 20246.987.036.876.916.9151,130,088
Mar 11, 20246.776.986.676.986.9869,102,783
Mar 8, 20246.696.806.646.786.7840,141,172
Mar 7, 20246.906.926.676.696.6961,082,757
Mar 6, 20246.836.956.786.886.8850,199,332
Mar 5, 20246.947.036.806.906.9086,220,759
Mar 4, 20247.207.206.907.057.05107,302,334

Related Tickers

000066.SZ China Greatwall Technology Group Co., Ltd.
16.50
+1.91%
 
603019.SS Dawning Information Industry Co., Ltd.
70.48
-1.76%
 
002415.SZ Hangzhou Hikvision Digital Technology Co., Ltd.
30.52
+1.26%
 
CRCT Cricut, Inc.
5.44
+0.74%
 
LNVGY Lenovo Group Limited
28.86
-3.61%
 
SSYS Stratasys Ltd.
10.43
-1.32%
 
LOGI Logitech International S.A.
97.54
-1.42%
 
DDD 3D Systems Corporation
3.0900
-8.85%
 
CAN Canaan Inc.
1.1800
-9.92%
 
RGTIW Rigetti Computing, Inc.
2.6350
-14.17%