Skip to main content
logo
Tongkun Group Co., Ltd. (SHA:601233)
China flag China · Delayed Price · Currency is CNY
15.83
+0.10 (0.64%)
Nov 17, 2025, 2:14 PM CST

Tongkun Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202515.8816.5815.7315.7315.73-1.63%37,372,460
Nov 13, 202515.7516.2215.4615.9915.991.07%33,421,580
Nov 12, 202515.7916.0015.4515.8215.820.44%43,613,970
Nov 11, 202515.7015.9115.4815.7515.75-0.13%28,738,590
Nov 10, 202515.1415.9815.1415.7715.773.82%57,458,660
Nov 7, 202514.7415.3314.6515.1915.192.77%48,071,940
Nov 6, 202513.9215.0313.9214.7814.786.18%38,368,670
Nov 5, 202514.0014.1913.8813.9213.92-1.42%16,083,230
Nov 4, 202514.3714.5014.0314.1214.12-1.74%18,874,340
Nov 3, 202514.2314.5013.9214.3714.371.05%26,479,420
Oct 31, 202514.4514.6014.2014.2214.22-1.39%28,182,560
Oct 30, 202514.6114.6114.1614.4214.42-2.57%24,463,580
Oct 29, 202514.3614.9814.2414.8014.802.49%22,248,200
Oct 28, 202514.5614.6214.3314.4414.44-0.28%14,286,980
Oct 27, 202514.2714.6014.1114.4814.481.33%20,523,070
Oct 24, 202514.2514.5414.0814.2914.29-23,483,290
Oct 23, 202513.6714.3413.6014.2914.294.54%36,128,100
Oct 22, 202513.3613.8513.3613.6713.671.71%21,918,540
Oct 21, 202513.2613.5013.1113.4413.441.43%18,609,000
Oct 20, 202513.2713.4913.1213.2513.251.22%18,825,240
Oct 17, 202513.4813.7013.0613.0913.09-2.97%19,558,700
Oct 16, 202513.6213.7413.4313.4913.49-0.95%16,668,960
Oct 15, 202513.5013.7013.4013.6213.621.41%18,845,810
Oct 14, 202514.0514.2413.3413.4313.43-4.62%42,740,750
Oct 13, 202514.4014.6513.7214.0814.08-5.82%47,271,240
Oct 10, 202514.5715.1414.4714.9514.951.98%32,041,400
Oct 9, 202515.1415.1414.2814.6614.66-2.33%37,986,370
Sep 30, 202514.9615.0814.7315.0115.010.27%23,104,040
Sep 29, 202514.9415.0014.6414.9714.970.13%31,491,890
Sep 26, 202514.2015.4514.1914.9514.956.03%85,503,750
Sep 25, 202514.0614.2613.9814.1014.10-0.07%20,061,950
Sep 24, 202513.6614.1513.6514.1114.113.14%25,997,140
Sep 23, 202513.9513.9913.3313.6813.68-2.15%43,588,340
Sep 22, 202514.2014.2313.8213.9813.98-2.10%25,966,250
Sep 19, 202514.1214.3514.0714.2814.281.13%15,041,360
Sep 18, 202514.4614.5314.0414.1214.12-2.28%23,241,410
Sep 17, 202514.4914.5014.2814.4514.450.07%13,515,940
Sep 16, 202514.3414.7714.0814.4414.440.63%24,607,930
Sep 15, 202514.6314.7014.2814.3514.35-2.11%24,188,910
Sep 12, 202514.7714.8714.3214.6614.66-0.95%28,095,320
Sep 11, 202514.6214.8114.4414.8014.801.23%26,859,710
Sep 10, 202514.8214.9214.4514.6214.62-1.28%26,287,820
Sep 9, 202515.3715.5014.7114.8114.81-4.57%35,123,190
Sep 8, 202514.6515.5214.3715.5215.525.87%52,284,500
Sep 5, 202514.3514.6614.3114.6614.662.16%31,217,610
Sep 4, 202514.2214.3914.0214.3514.350.63%30,835,690
Sep 3, 202514.4014.6014.1314.2614.26-0.56%23,658,940
Sep 2, 202514.6114.8214.1914.3414.34-1.92%31,553,960
Sep 1, 202514.6114.9014.3814.6214.62-0.34%31,541,820
Aug 29, 202514.5814.9814.5514.6714.671.73%50,030,780