Tongkun Group Co., Ltd. (SHA:601233)
China · Delayed Price · Currency is CNY 14.32
+0.03 (0.21%)
Oct 27, 2025, 11:29 AM CST
Tongkun Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.25 | 14.54 | 14.08 | 14.29 | 14.29 | - | 23,483,290 |
| Oct 23, 2025 | 13.67 | 14.34 | 13.60 | 14.29 | 14.29 | 4.54% | 36,128,106 |
| Oct 22, 2025 | 13.36 | 13.85 | 13.36 | 13.67 | 13.67 | 1.71% | 21,918,548 |
| Oct 21, 2025 | 13.26 | 13.50 | 13.11 | 13.44 | 13.44 | 1.43% | 18,609,009 |
| Oct 20, 2025 | 13.27 | 13.49 | 13.12 | 13.25 | 13.25 | 1.22% | 18,825,240 |
| Oct 17, 2025 | 13.48 | 13.70 | 13.06 | 13.09 | 13.09 | -2.97% | 19,558,707 |
| Oct 16, 2025 | 13.62 | 13.74 | 13.43 | 13.49 | 13.49 | -0.95% | 16,668,962 |
| Oct 15, 2025 | 13.50 | 13.70 | 13.40 | 13.62 | 13.62 | 1.41% | 18,845,816 |
| Oct 14, 2025 | 14.05 | 14.24 | 13.34 | 13.43 | 13.43 | -4.62% | 42,740,757 |
| Oct 13, 2025 | 14.40 | 14.65 | 13.72 | 14.08 | 14.08 | -5.82% | 47,271,240 |
| Oct 10, 2025 | 14.57 | 15.14 | 14.47 | 14.95 | 14.95 | 1.98% | 32,041,406 |
| Oct 9, 2025 | 15.14 | 15.14 | 14.28 | 14.66 | 14.66 | -2.33% | 37,986,379 |
| Sep 30, 2025 | 14.96 | 15.08 | 14.73 | 15.01 | 15.01 | 0.27% | 23,104,045 |
| Sep 29, 2025 | 14.94 | 15.00 | 14.64 | 14.97 | 14.97 | 0.13% | 31,491,899 |
| Sep 26, 2025 | 14.20 | 15.45 | 14.19 | 14.95 | 14.95 | 6.03% | 85,503,755 |
| Sep 25, 2025 | 14.06 | 14.26 | 13.98 | 14.10 | 14.10 | -0.07% | 20,061,954 |
| Sep 24, 2025 | 13.66 | 14.15 | 13.65 | 14.11 | 14.11 | 3.14% | 25,997,140 |
| Sep 23, 2025 | 13.95 | 13.99 | 13.33 | 13.68 | 13.68 | -2.15% | 43,588,348 |
| Sep 22, 2025 | 14.20 | 14.23 | 13.82 | 13.98 | 13.98 | -2.10% | 25,966,257 |
| Sep 19, 2025 | 14.12 | 14.35 | 14.07 | 14.28 | 14.28 | 1.13% | 15,041,360 |
| Sep 18, 2025 | 14.46 | 14.53 | 14.04 | 14.12 | 14.12 | -2.28% | 23,241,412 |
| Sep 17, 2025 | 14.49 | 14.50 | 14.28 | 14.45 | 14.45 | 0.07% | 13,515,948 |
| Sep 16, 2025 | 14.34 | 14.77 | 14.08 | 14.44 | 14.44 | 0.63% | 24,607,934 |
| Sep 15, 2025 | 14.63 | 14.70 | 14.28 | 14.35 | 14.35 | -2.11% | 24,188,917 |
| Sep 12, 2025 | 14.77 | 14.87 | 14.32 | 14.66 | 14.66 | -0.95% | 28,095,328 |
| Sep 11, 2025 | 14.62 | 14.81 | 14.44 | 14.80 | 14.80 | 1.23% | 26,859,713 |
| Sep 10, 2025 | 14.82 | 14.92 | 14.45 | 14.62 | 14.62 | -1.28% | 26,287,823 |
| Sep 9, 2025 | 15.37 | 15.50 | 14.71 | 14.81 | 14.81 | -4.57% | 35,123,192 |
| Sep 8, 2025 | 14.65 | 15.52 | 14.37 | 15.52 | 15.52 | 5.87% | 52,284,506 |
| Sep 5, 2025 | 14.35 | 14.66 | 14.31 | 14.66 | 14.66 | 2.16% | 31,217,618 |
| Sep 4, 2025 | 14.22 | 14.39 | 14.02 | 14.35 | 14.35 | 0.63% | 30,835,697 |
| Sep 3, 2025 | 14.40 | 14.60 | 14.13 | 14.26 | 14.26 | -0.56% | 23,658,940 |
| Sep 2, 2025 | 14.61 | 14.82 | 14.19 | 14.34 | 14.34 | -1.92% | 31,553,960 |
| Sep 1, 2025 | 14.61 | 14.90 | 14.38 | 14.62 | 14.62 | -0.34% | 31,541,827 |
| Aug 29, 2025 | 14.58 | 14.98 | 14.55 | 14.67 | 14.67 | 1.73% | 50,030,782 |
| Aug 28, 2025 | 14.72 | 14.88 | 14.00 | 14.42 | 14.42 | -1.70% | 58,962,173 |
| Aug 27, 2025 | 14.94 | 15.18 | 14.65 | 14.67 | 14.67 | -1.87% | 49,097,080 |
| Aug 26, 2025 | 14.17 | 15.14 | 14.16 | 14.95 | 14.95 | 4.69% | 53,662,380 |
| Aug 25, 2025 | 14.27 | 14.69 | 14.12 | 14.28 | 14.28 | 0.07% | 47,678,879 |
| Aug 22, 2025 | 13.80 | 14.30 | 13.78 | 14.27 | 14.27 | 2.88% | 44,597,915 |
| Aug 21, 2025 | 13.80 | 14.00 | 13.57 | 13.87 | 13.87 | 0.29% | 36,376,880 |
| Aug 20, 2025 | 12.98 | 13.88 | 12.94 | 13.83 | 13.83 | 6.06% | 49,304,206 |
| Aug 19, 2025 | 13.09 | 13.30 | 12.94 | 13.04 | 13.04 | -0.31% | 25,643,070 |
| Aug 18, 2025 | 13.15 | 13.16 | 12.87 | 13.08 | 13.08 | -0.15% | 32,764,622 |
| Aug 15, 2025 | 12.45 | 13.20 | 12.42 | 13.10 | 13.10 | 5.22% | 52,877,481 |
| Aug 14, 2025 | 12.57 | 12.58 | 12.36 | 12.45 | 12.45 | -0.95% | 17,332,829 |
| Aug 13, 2025 | 12.46 | 12.61 | 12.39 | 12.57 | 12.57 | 0.88% | 28,233,240 |
| Aug 12, 2025 | 12.33 | 12.50 | 12.13 | 12.46 | 12.46 | 1.05% | 28,064,599 |
| Aug 11, 2025 | 12.39 | 12.44 | 12.25 | 12.33 | 12.33 | -0.08% | 24,276,713 |
| Aug 8, 2025 | 12.28 | 12.47 | 12.20 | 12.34 | 12.34 | 0.73% | 15,327,033 |