Shanghai - Delayed Quote
CNY
Tsinghua Tongfang Co., Ltd. (600100.SS)
5.95
-0.20
(-3.25%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.06
6.13
5.93
5.95
5.95
31,705,597
Oct 29, 2026
6.22
6.28
6.12
6.15
6.15
19,491,238
Oct 28, 2026
6.29
6.33
6.20
6.27
6.27
17,538,700
Oct 27, 2026
6.50
6.57
6.23
6.23
6.23
22,228,700
Oct 26, 2026
6.47
6.55
6.45
6.46
6.46
21,307,787
Oct 23, 2026
6.25
6.50
6.12
6.50
6.50
31,961,405
Oct 22, 2026
6.46
6.50
6.30
6.30
6.30
16,486,604
Oct 21, 2026
6.39
6.51
6.38
6.46
6.46
18,218,288
Oct 20, 2026
6.26
6.39
6.22
6.38
6.38
24,679,247
Oct 19, 2026
6.22
6.33
6.17
6.26
6.26
20,353,400
Oct 16, 2026
6.35
6.36
6.19
6.25
6.25
20,835,558
Oct 15, 2026
6.45
6.48
6.23
6.26
6.26
34,193,344
Oct 14, 2026
6.55
6.63
6.50
6.54
6.54
16,220,201
Oct 13, 2026
6.57
6.62
6.45
6.57
6.57
17,078,231
Oct 12, 2026
6.62
6.64
6.55
6.59
6.59
14,339,960
Oct 9, 2026
6.47
6.65
6.37
6.63
6.63
25,565,763
Oct 8, 2026
6.52
6.65
6.44
6.48
6.48
22,072,141
Sep 30, 2026
6.54
6.59
6.50
6.52
6.52
13,540,040
Sep 29, 2026
6.48
6.54
6.44
6.51
6.51
14,493,511
Sep 28, 2026
6.68
6.69
6.39
6.48
6.48
31,009,548
Sep 24, 2026
6.80
6.83
6.65
6.66
6.66
18,900,100
Sep 23, 2026
6.90
6.93
6.83
6.83
6.83
12,987,301
Sep 22, 2026
6.90
6.99
6.88
6.92
6.92
23,425,562
Sep 21, 2026
6.82
6.88
6.80
6.88
6.88
16,726,139
Sep 18, 2026
6.76
6.86
6.75
6.80
6.80
16,850,367
Sep 17, 2026
6.76
6.83
6.70
6.74
6.74
14,949,200
Sep 16, 2026
6.77
6.83
6.66
6.80
6.80
20,265,325
Sep 15, 2026
6.84
6.91
6.76
6.78
6.78
18,119,901
Sep 14, 2026
6.99
7.02
6.80
6.83
6.83
29,341,600
Sep 11, 2026
6.80
7.01
6.70
6.98
6.98
35,317,233
Sep 10, 2026
6.80
6.89
6.73
6.82
6.82
14,585,050
Sep 9, 2026
6.86
6.89
6.80
6.82
6.82
12,648,647
Sep 8, 2026
6.81
6.92
6.77
6.88
6.88
14,068,621
Sep 7, 2026
6.89
6.90
6.77
6.81
6.81
16,642,288
Sep 4, 2026
6.94
7.01
6.84
6.87
6.87
21,303,600
Sep 3, 2026
6.98
7.00
6.88
6.90
6.90
18,594,870
Sep 2, 2026
7.01
7.04
6.93
6.96
6.96
16,301,100
Sep 1, 2026
7.02
7.09
7.00
7.07
7.07
22,445,744
Aug 31, 2026
6.96
7.04
6.89
7.03
7.03
22,905,465
Aug 28, 2026
6.96
7.09
6.95
7.01
7.01
22,223,200
Aug 27, 2026
6.84
7.02
6.81
6.95
6.95
23,671,300
Aug 26, 2026
6.73
6.87
6.70
6.83
6.83
19,923,902
Aug 25, 2026
6.58
6.74
6.57
6.71
6.71
17,996,257
Aug 24, 2026
6.67
6.71
6.56
6.60
6.60
17,827,681
Aug 21, 2026
6.70
6.70
6.57
6.68
6.68
13,866,808
Aug 20, 2026
6.65
6.73
6.61
6.66
6.66
18,585,734
Aug 19, 2026
6.84
6.88
6.59
6.60
6.60
30,288,112
Aug 18, 2026
6.91
6.92
6.73
6.88
6.88
30,978,674
Aug 17, 2026
6.93
6.94
6.83
6.91
6.91
18,305,577
Aug 14, 2026
6.96
7.00
6.85
6.92
6.92
22,850,840
Aug 13, 2026
7.04
7.17
6.94
6.94
6.94
23,420,628
Aug 12, 2026
7.02
7.07
6.98
7.04
7.04
15,798,335
Aug 11, 2026
7.12
7.12
7.01
7.02
7.02
15,788,688
Aug 10, 2026
7.08
7.13
7.03
7.10
7.10
19,325,886
Aug 7, 2026
7.14
7.15
6.96
7.09
7.09
26,299,150
Aug 6, 2026
7.17
7.24
7.10
7.15
7.15
25,988,698
Aug 5, 2026
7.23
7.33
7.16
7.20
7.20
29,160,571
Aug 4, 2026
7.21
7.29
7.15
7.23
7.23
27,039,750
Aug 3, 2026
7.13
7.23
7.10
7.20
7.20
24,608,479
Jul 31, 2026
7.02
7.23
7.02
7.11
7.11
38,602,360
Jul 30, 2026
6.95
7.03
6.88
6.94
6.94
26,970,412
Jul 29, 2026
6.90
7.00
6.78
6.98
6.98
33,633,290
Jul 28, 2026
6.82
6.97
6.79
6.90
6.90
30,607,617
Jul 27, 2026
6.68
6.91
6.68
6.88
6.88
24,232,578
Jul 24, 2026
6.99
7.03
6.79
6.79
6.79
30,585,259
Jul 23, 2026
7.02
7.11
6.95
7.05
7.05
30,561,764
Jul 22, 2026
6.66
7.17
6.64
7.04
7.04
77,390,707
Jul 21, 2026
6.53
6.71
6.53
6.69
6.69
43,823,683
Jul 20, 2026
6.48
6.65
6.43
6.57
6.57
36,421,216
Jul 17, 2026
6.64
6.72
6.41
6.42
6.42
35,366,688
Jul 16, 2026
6.68
6.79
6.63
6.67
6.67
28,644,050
Jul 15, 2026
6.64
6.77
6.63
6.72
6.72
25,589,730
Jul 14, 2026
6.71
6.77
6.50
6.74
6.74
31,307,011
Jul 13, 2026
6.90
6.97
6.67
6.69
6.69
36,219,759
Jul 10, 2026
6.79
7.08
6.74
6.96
6.96
39,080,248
Jul 9, 2026
6.74
6.88
6.63
6.83
6.83
27,437,464
Jul 8, 2026
6.58
6.87
6.58
6.80
6.80
37,731,068
Jul 7, 2026
6.79
6.84
6.57
6.60
6.60
23,662,511
Jul 6, 2026
6.79
6.84
6.67
6.80
6.80
22,673,903
Jul 3, 2026
6.77
6.89
6.71
6.79
6.79
23,393,470
Jul 2, 2026
6.98
7.00
6.76
6.78
6.78
29,402,800
Jul 1, 2026
6.87
7.10
6.87
6.98
6.98
45,321,598
Jun 30, 2026
6.59
7.03
6.55
6.85
6.85
45,069,406
Jun 29, 2026
6.52
6.58
6.34
6.53
6.53
34,389,438
Jun 26, 2026
6.84
6.84
6.51
6.51
6.51
36,099,554
Jun 25, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
6.83
7.01
6.81
6.86
6.86
28,266,188
Jun 24, 2026
6.96
7.00
6.75
6.86
6.82
32,770,321
Jun 23, 2026
7.10
7.23
6.93
6.98
6.93
35,403,046
Jun 22, 2026
7.09
7.16
6.95
7.16
7.11
39,924,200
Jun 18, 2026
7.15
7.20
7.08
7.11
7.06
25,065,427
Jun 17, 2026
7.14
7.19
7.07
7.18
7.13
24,605,411
Jun 16, 2026
7.20
7.21
7.09
7.15
7.10
27,386,432
Jun 15, 2026
7.12
7.25
7.06
7.22
7.17
48,972,934
Jun 12, 2026
6.97
7.12
6.97
7.11
7.06
64,839,126
Jun 11, 2026
7.16
7.18
6.86
6.90
6.85
39,111,940
Jun 10, 2026
7.24
7.33
7.07
7.17
7.12
32,211,452
Jun 9, 2026
7.34
7.36
7.24
7.29
7.24
27,239,119
Jun 8, 2026
7.44
7.50
7.16
7.27
7.22
46,519,904
Jun 5, 2026
7.70
7.78
7.57
7.59
7.54
30,873,776
Jun 4, 2026
7.77
7.83
7.66
7.72
7.67
28,626,251
Jun 3, 2026
7.83
7.99
7.79
7.82
7.77
28,525,656
Jun 2, 2026
7.99
8.03
7.75
7.87
7.82
41,096,663
Jun 1, 2026
8.00
8.11
7.95
8.01
7.96
42,487,940
May 29, 2026
8.20
8.38
7.95
7.99
7.94
47,705,682
May 28, 2026
7.96
8.23
7.94
8.18
8.13
48,101,396
May 27, 2026
8.15
8.20
7.96
7.96
7.91
39,622,244
May 26, 2026
8.30
8.30
8.03
8.17
8.12
36,487,500
May 25, 2026
8.28
8.41
8.23
8.32
8.27
32,688,900
May 22, 2026
8.25
8.33
8.03
8.26
8.21
45,047,210
May 21, 2026
8.66
8.69
8.14
8.15
8.10
66,514,602
May 20, 2026
8.70
8.80
8.54
8.58
8.52
41,452,483
May 19, 2026
8.53
8.77
8.46
8.75
8.69
45,069,403
May 18, 2026
8.48
8.67
8.36
8.53
8.47
39,057,750
May 15, 2026
8.78
8.88
8.40
8.47
8.41
63,854,489
May 14, 2026
9.09
9.14
8.75
8.75
8.69
51,915,447
May 13, 2026
9.01
9.11
8.90
9.10
9.04
50,262,933
May 12, 2026
9.17
9.20
8.95
9.04
8.98
72,827,899
May 11, 2026
8.79
9.36
8.79
9.14
9.08
133,189,916
May 8, 2026
8.26
8.78
8.20
8.73
8.67
97,825,961
May 7, 2026
8.22
8.34
8.09
8.29
8.24
49,066,007
May 6, 2026
8.08
8.38
8.07
8.17
8.12
65,602,636
Apr 30, 2026
7.95
8.02
7.89
7.98
7.93
48,226,085
Apr 29, 2026
8.08
8.09
7.75
7.99
7.94
91,669,429
Apr 28, 2026
8.50
8.55
8.39
8.45
8.39
39,517,871
Apr 27, 2026
8.55
8.58
8.43
8.51
8.45
33,878,189
Apr 24, 2026
8.57
8.69
8.43
8.51
8.45
37,202,356
Apr 23, 2026
8.59
8.74
8.54
8.59
8.53
48,741,353
Apr 22, 2026
8.39
8.61
8.32
8.58
8.52
44,943,447
Apr 21, 2026
8.46
8.55
8.36
8.40
8.34
35,551,164
Apr 20, 2026
8.32
8.59
8.28
8.49
8.43
51,320,525
Apr 17, 2026
8.25
8.37
8.20
8.33
8.28
41,236,619
Apr 16, 2026
8.14
8.31
8.13
8.27
8.22
45,178,307
Apr 15, 2026
8.31
8.32
8.10
8.13
8.08
47,808,204
Apr 14, 2026
8.16
8.33
8.06
8.32
8.27
59,412,055
Apr 13, 2026
8.00
8.11
7.96
8.06
8.01
35,456,938
Apr 10, 2026
8.08
8.17
8.03
8.04
7.99
33,204,701
Apr 9, 2026
8.05
8.07
7.98
8.00
7.95
32,272,500
Apr 8, 2026
7.88
8.16
7.88
8.14
8.09
62,396,334
Apr 7, 2026
7.77
7.84
7.66
7.72
7.67
29,208,706
Apr 3, 2026
7.81
7.86
7.70
7.76
7.71
31,046,324
Apr 2, 2026
8.03
8.05
7.73
7.78
7.73
38,883,256
Apr 1, 2026
8.06
8.09
7.97
8.05
8.00
32,616,101
Mar 31, 2026
7.96
8.10
7.88
7.90
7.85
31,287,608
Mar 30, 2026
7.88
8.02
7.72
8.00
7.95
38,233,033
Mar 27, 2026
7.82
8.03
7.76
7.99
7.94
31,019,260
Mar 26, 2026
8.23
8.25
7.90
7.94
7.89
40,587,800
Mar 25, 2026
8.04
8.32
8.01
8.22
8.17
50,180,875
Mar 24, 2026
7.97
8.06
7.77
8.04
7.99
47,744,187
Mar 23, 2026
8.12
8.24
7.74
7.83
7.78
82,873,912
Mar 20, 2026
8.91
8.94
8.31
8.31
8.26
81,853,811
Mar 19, 2026
8.72
9.08
8.61
8.83
8.77
70,819,496
Mar 18, 2026
8.56
8.90
8.54
8.87
8.81
58,091,765
Mar 17, 2026
8.82
8.85
8.50
8.51
8.45
53,702,495
Mar 16, 2026
8.88
8.89
8.67
8.81
8.75
49,134,271
Mar 13, 2026
9.20
9.22
8.90
8.95
8.89
60,404,620
Mar 12, 2026
9.15
9.33
9.10
9.27
9.21
55,301,926
Mar 11, 2026
9.21
9.23
9.09
9.18
9.12
42,999,907
Mar 10, 2026
9.15
9.37
9.08
9.19
9.13
63,820,130
Mar 9, 2026
8.84
9.13
8.59
9.07
9.01
79,992,000
Mar 6, 2026
8.77
9.00
8.74
8.91
8.85
41,193,100
Mar 5, 2026
8.69
8.88
8.65
8.83
8.77
64,457,601
Mar 4, 2026
8.59
8.71
8.45
8.51
8.45
57,925,106
Mar 3, 2026
9.31
9.35
8.60
8.64
8.58
121,280,728
Mar 2, 2026
9.33
9.43
9.15
9.35
9.29
79,527,513
Feb 27, 2026
9.34
9.64
9.31
9.52
9.46
76,930,945
Feb 26, 2026
9.24
9.43
9.21
9.37
9.31
62,586,775
Feb 25, 2026
9.31
9.41
9.23
9.27
9.21
54,812,655
Feb 24, 2026
9.45
9.47
9.17
9.32
9.26
59,328,582
Feb 13, 2026
9.38
9.54
9.33
9.33
9.27
48,890,242
Feb 12, 2026
9.35
9.51
9.19
9.45
9.39
52,265,556
Feb 11, 2026
9.37
9.47
9.29
9.32
9.26
49,700,057
Feb 10, 2026
9.10
9.58
9.09
9.41
9.35
101,344,815
Feb 9, 2026
8.97
9.16
8.91
9.09
9.03
67,420,514
Feb 6, 2026
8.80
8.95
8.71
8.81
8.75
51,981,240
Feb 5, 2026
9.01
9.02
8.85
8.88
8.82
61,869,491
Feb 4, 2026
9.20
9.20
8.99
9.09
9.03
74,129,581
Feb 3, 2026
9.20
9.36
9.12
9.28
9.22
71,993,976
Feb 2, 2026
9.28
9.39
9.11
9.11
9.05
83,098,184
Jan 30, 2026
9.40
9.60
9.22
9.33
9.27
91,236,843
Jan 29, 2026
9.40
9.76
9.23
9.57
9.51
169,278,589
Jan 28, 2026
9.55
10.01
9.45
9.46
9.40
236,430,210
Jan 27, 2026
9.18
9.22
8.91
9.10
9.04
66,489,518
Jan 26, 2026
9.46
9.55
9.06
9.17
9.11
89,503,331
Jan 23, 2026
9.34
9.49
9.30
9.47
9.41
68,126,424
Jan 22, 2026
9.35
9.45
9.28
9.32
9.26
53,493,953
Jan 21, 2026
9.25
9.55
9.21
9.31
9.25
74,032,585
Jan 20, 2026
9.64
9.65
9.19
9.26
9.20
105,525,901
Jan 19, 2026
9.72
9.78
9.55
9.61
9.55
69,232,323
Jan 16, 2026
9.79
9.98
9.57
9.62
9.56
97,114,861
Jan 15, 2026
9.75
10.02
9.72
9.79
9.73
106,245,326
Jan 14, 2026
9.54
10.27
9.52
9.88
9.82
183,818,747
Jan 13, 2026
9.84
9.85
9.44
9.47
9.41
111,327,470
Jan 12, 2026
9.39
9.84
9.38
9.83
9.77
137,093,986
Jan 9, 2026
9.28
9.49
9.16
9.32
9.26
108,784,500
Jan 8, 2026
9.09
9.36
9.08
9.25
9.19
83,132,684
Jan 7, 2026
9.17
9.22
9.07
9.10
9.04
89,872,157
Jan 6, 2026
9.02
9.20
9.00
9.15
9.09
81,851,412
Jan 5, 2026
8.99
9.08
8.94
9.02
8.96
75,245,574
Dec 31, 2025
8.73
9.00
8.69
8.92
8.86
90,798,431
Dec 30, 2025
8.70
8.84
8.69
8.72
8.66
40,958,652
Dec 29, 2025
8.74
8.79
8.68
8.74
8.68
39,798,728
Dec 26, 2025
8.67
8.80
8.65
8.72
8.66
55,580,707
Dec 25, 2025
8.39
8.87
8.35
8.70
8.64
83,491,247
Dec 24, 2025
8.20
8.47
8.14
8.39
8.33
48,396,500
Dec 23, 2025
8.38
8.38
8.18
8.20
8.15
37,155,700
Dec 22, 2025
8.33
8.59
8.30
8.38
8.33
44,291,101
Dec 19, 2025
8.19
8.37
8.19
8.30
8.25
42,542,428
Dec 18, 2025
8.13
8.23
8.08
8.15
8.10
41,745,180
Dec 17, 2025
8.25
8.32
8.02
8.19
8.14
56,603,601
Dec 16, 2025
8.56
8.57
8.25
8.26
8.21
60,824,647
Dec 15, 2025
8.70
8.71
8.52
8.58
8.52
42,555,835
Dec 12, 2025
8.65
8.93
8.65
8.75
8.69
56,510,024
Dec 11, 2025
8.86
8.88
8.62
8.62
8.56
51,949,542
Dec 10, 2025
8.99
9.00
8.73
8.85
8.79
62,095,472
Dec 9, 2025
9.16
9.17
8.96
9.03
8.97
65,720,009
Dec 8, 2025
8.95
9.20
8.93
9.18
9.12
96,841,022
Dec 5, 2025
8.99
9.04
8.87
8.96
8.90
60,215,518
Dec 4, 2025
8.68
9.25
8.68
8.98
8.92
120,466,546
Dec 3, 2025
8.94
8.95
8.65
8.70
8.64
56,461,174
Dec 2, 2025
8.88
9.05
8.76
8.94
8.88
69,995,225
Dec 1, 2025
8.64
9.08
8.56
8.94
8.88
101,670,750
Nov 28, 2025
8.58
8.67
8.48
8.67
8.61
39,441,289
Nov 27, 2025
8.59
8.70
8.56
8.58
8.52
36,569,363
Nov 26, 2025
8.72
8.80
8.62
8.63
8.57
50,866,954
Nov 25, 2025
8.58
8.85
8.54
8.72
8.66
85,861,528
Nov 24, 2025
8.40
8.62
8.21
8.52
8.46
71,428,990
Nov 21, 2025
8.60
8.70
8.30
8.32
8.27
105,817,208
Nov 20, 2025
9.01
9.09
8.72
8.73
8.67
104,300,979
Nov 19, 2025
9.09
9.28
8.95
8.98
8.92
108,495,635
Nov 18, 2025
9.09
9.20
9.03
9.10
9.04
112,515,711
Nov 17, 2025
8.80
9.14
8.80
9.14
9.08
139,014,835
Nov 14, 2025
8.86
8.94
8.78
8.80
8.74
66,718,588
Nov 13, 2025
8.60
9.05
8.57
8.93
8.87
121,489,972
Nov 12, 2025
8.81
8.81
8.52
8.60
8.54
68,331,223
Nov 11, 2025
8.76
8.84
8.66
8.82
8.76
72,368,368
Nov 10, 2025
8.63
8.76
8.63
8.75
8.69
67,278,022
Nov 7, 2025
8.80
8.84
8.60
8.63
8.57
84,294,853
Nov 6, 2025
8.81
8.91
8.77
8.84
8.78
94,322,554
Nov 5, 2025
8.66
8.87
8.58
8.83
8.77
122,375,034
Nov 4, 2025
8.66
8.94
8.63
8.77
8.71
115,130,642
Nov 3, 2025
8.80
8.98
8.68
8.76
8.70
172,059,910
Oct 31, 2025
8.60
8.82
8.41
8.72
8.66
261,225,772
Oct 30, 2025
8.22
8.62
8.22
8.62
8.56
143,840,004
