Skip to main content
logo
Tongkun Group Co., Ltd. (SHA:601233)
China flag China · Delayed Price · Currency is CNY
18.41
-0.39 (-2.07%)
At close: Jan 16, 2026

Tongkun Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202619.0019.1018.3218.4118.41-2.07%27,815,460
Jan 15, 202618.4019.2518.2718.8018.802.12%43,156,670
Jan 14, 202617.5118.7317.5118.4118.416.17%63,634,130
Jan 13, 202617.3117.7317.1617.3417.34-0.12%29,525,390
Jan 12, 202617.6717.7317.2817.3617.36-1.75%29,267,710
Jan 9, 202618.2018.3417.4917.6717.67-2.27%33,209,700
Jan 8, 202617.9718.5517.6718.0818.08-0.44%31,417,720
Jan 7, 202618.1318.5618.0118.1618.16-0.16%33,366,086
Jan 6, 202616.8618.5416.8618.1918.197.89%59,856,750
Jan 5, 202617.2017.2116.6216.8616.86-2.03%41,021,700
Dec 31, 202517.2717.4217.0617.2117.21-1.09%20,251,030
Dec 30, 202516.8617.6016.7117.4017.404.07%47,310,280
Dec 29, 202516.7317.2216.5516.7216.72-0.77%42,004,710
Dec 26, 202516.8017.3216.5216.8516.85-0.06%41,995,880
Dec 25, 202516.4417.0716.3516.8616.863.12%33,070,180
Dec 24, 202515.8916.4415.6816.3516.353.22%36,481,580
Dec 23, 202515.8416.0415.7015.8415.84-0.06%23,340,554
Dec 22, 202515.5916.0515.4715.8515.851.67%24,715,960
Dec 19, 202515.5615.7315.2615.5915.591.90%29,376,566
Dec 18, 202514.9115.6314.8615.3015.302.55%26,461,498
Dec 17, 202514.2115.0614.2014.9214.924.12%29,103,930
Dec 16, 202514.3314.4213.8514.3314.33-0.49%26,609,070
Dec 15, 202514.2514.6314.0414.4014.401.05%26,540,770
Dec 12, 202514.2014.3314.0414.2514.250.35%22,200,460
Dec 11, 202514.4314.5314.1614.2014.20-1.46%11,453,360
Dec 10, 202514.3614.5014.2214.4114.410.21%12,179,380
Dec 9, 202514.7114.9114.3614.3814.38-2.77%22,641,272
Dec 8, 202515.2815.3214.6514.7914.79-3.08%29,817,520
Dec 5, 202515.0815.3715.0015.2615.261.06%20,995,160
Dec 4, 202515.2515.2914.9615.1015.10-1.11%18,183,985
Dec 3, 202515.3315.6015.2315.2715.27-0.84%21,365,470
Dec 2, 202515.4415.6915.1015.4015.40-0.45%21,555,930
Dec 1, 202515.3815.7615.2315.4715.470.59%33,642,690
Nov 28, 202514.9215.5014.8515.3815.383.15%29,248,640
Nov 27, 202514.5315.0814.5114.9114.912.69%26,760,170
Nov 26, 202514.7014.9314.5014.5214.52-1.49%20,716,120
Nov 25, 202514.9115.0414.6214.7414.74-1.14%24,654,140
Nov 24, 202514.9915.1514.7414.9114.910.88%26,801,680
Nov 21, 202514.8815.1814.5814.7814.78-0.87%33,376,400
Nov 20, 202515.5515.7514.8314.9114.91-4.18%29,371,080
Nov 19, 202515.4315.7015.2615.5615.561.04%22,030,060
Nov 18, 202515.9516.0615.2315.4015.40-3.39%35,112,310
Nov 17, 202515.8816.4915.4615.9415.941.34%44,920,130
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