Skip to main content
logo
Tongkun Group Co., Ltd. (SHA:601233)
China flag China · Delayed Price · Currency is CNY
15.01
+0.04 (0.27%)
Sep 30, 2025, 3:00 PM CST

Tongkun Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202514.9615.0814.7315.0115.010.27%23,104,045
Sep 29, 202514.9415.0014.6414.9714.970.13%31,491,899
Sep 26, 202514.2015.4514.1914.9514.956.03%85,503,755
Sep 25, 202514.0614.2613.9814.1014.10-0.07%20,061,954
Sep 24, 202513.6614.1513.6514.1114.113.14%25,997,140
Sep 23, 202513.9513.9913.3313.6813.68-2.15%43,588,348
Sep 22, 202514.2014.2313.8213.9813.98-2.10%25,966,257
Sep 19, 202514.1214.3514.0714.2814.281.13%15,041,360
Sep 18, 202514.4614.5314.0414.1214.12-2.28%23,241,412
Sep 17, 202514.4914.5014.2814.4514.450.07%13,515,948
Sep 16, 202514.3414.7714.0814.4414.440.63%24,607,934
Sep 15, 202514.6314.7014.2814.3514.35-2.11%24,188,917
Sep 12, 202514.7714.8714.3214.6614.66-0.95%28,095,328
Sep 11, 202514.6214.8114.4414.8014.801.23%26,859,713
Sep 10, 202514.8214.9214.4514.6214.62-1.28%26,287,823
Sep 9, 202515.3715.5014.7114.8114.81-4.57%35,123,192
Sep 8, 202514.6515.5214.3715.5215.525.87%52,284,506
Sep 5, 202514.3514.6614.3114.6614.662.16%31,217,618
Sep 4, 202514.2214.3914.0214.3514.350.63%30,835,697
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%31,541,827
Aug 29, 202514.5814.9814.5514.6714.671.73%50,030,782
Aug 28, 202514.7214.8814.0014.4214.42-1.70%58,962,173
Aug 27, 202514.9415.1814.6514.6714.67-1.87%49,097,080
Aug 26, 202514.1715.1414.1614.9514.954.69%53,662,380
Aug 25, 202514.2714.6914.1214.2814.280.07%47,678,879
Aug 22, 202513.8014.3013.7814.2714.272.88%44,597,915
Aug 21, 202513.8014.0013.5713.8713.870.29%36,376,880
Aug 20, 202512.9813.8812.9413.8313.836.06%49,304,206
Aug 19, 202513.0913.3012.9413.0413.04-0.31%25,643,070
Aug 18, 202513.1513.1612.8713.0813.08-0.15%32,764,622
Aug 15, 202512.4513.2012.4213.1013.105.22%52,877,481
Aug 14, 202512.5712.5812.3612.4512.45-0.95%17,332,829
Aug 13, 202512.4612.6112.3912.5712.570.88%28,233,240
Aug 12, 202512.3312.5012.1312.4612.461.05%28,064,599
Aug 11, 202512.3912.4412.2512.3312.33-0.08%24,276,713
Aug 8, 202512.2812.4712.2012.3412.340.73%15,327,033
Aug 7, 202512.4012.5012.1512.2512.25-0.81%19,035,750
Aug 6, 202512.2012.3912.1312.3512.351.40%16,388,936
Aug 5, 202512.1612.2312.1112.1812.180.25%11,667,268
Aug 4, 202512.2412.3012.0312.1512.15-1.06%20,645,488
Aug 1, 202512.3512.5512.2312.2812.28-0.81%19,963,766
Jul 31, 202512.7312.7512.3212.3812.38-3.43%37,288,900
Jul 30, 202512.4112.9912.3812.8212.823.47%61,773,310
Jul 29, 202512.3512.4812.0112.3912.390.41%40,698,705
Jul 28, 202512.3812.4812.0212.3412.34-0.64%41,603,931
Jul 25, 202512.3512.7212.2712.4212.421.22%51,958,676
Jul 24, 202512.1712.2912.0412.2712.270.82%30,470,095
Jul 23, 202512.0712.2811.9712.1712.171.00%62,228,649