Skip to main content
logo
Tongkun Group Co., Ltd. (SHA:601233)
China flag China · Delayed Price · Currency is CNY
20.48
-0.10 (-0.49%)
Oct 28, 2026, 3:00 PM CST

Tongkun Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202620.7420.8320.3220.4820.48-0.49%21,031,922
Oct 27, 202620.5421.2620.4420.5820.580.39%23,232,135
Oct 26, 202621.4321.5520.3520.5020.50-5.40%34,264,998
Oct 23, 202620.7421.6720.5221.6721.672.95%32,041,491
Oct 22, 202621.5721.5920.9821.0521.05-2.32%23,172,300
Oct 21, 202620.9921.8520.9021.5521.552.91%30,521,733
Oct 20, 202620.9021.2720.5120.9420.94-26,834,468
Oct 19, 202620.2621.1020.1620.9420.943.36%33,687,817
Oct 16, 202620.6020.8619.9120.2620.265.41%45,479,050
Oct 15, 202619.5919.7019.0419.2219.22-4.19%33,774,070
Oct 14, 202620.6520.8519.9520.0620.06-2.72%19,651,237
Oct 13, 202620.8120.9320.1920.6220.62-2.09%33,304,745
Oct 12, 202622.9022.9020.8721.0621.06-8.24%39,148,900
Oct 9, 202622.7423.0522.0622.9522.951.19%25,174,660
Oct 8, 202622.6923.4122.5122.6822.68-0.22%20,790,700
Sep 30, 202622.4922.9922.2522.7322.731.07%17,447,750
Sep 29, 202623.2823.5221.6422.4922.49-3.39%47,098,920
Sep 28, 202623.2423.5422.8523.2823.280.09%19,658,949
Sep 24, 202623.9023.9623.2423.2623.26-3.41%20,087,924
Sep 23, 202623.8024.2823.6824.0824.080.67%15,183,936
Sep 22, 202624.4024.4523.5823.9223.92-1.97%25,400,127
Sep 21, 202623.8024.7423.4824.4024.402.48%35,021,372
Sep 18, 202623.7024.4123.5823.8123.810.89%37,465,820
Sep 17, 202623.1523.6822.8623.6023.601.03%27,997,099
Sep 16, 202622.7623.5022.6323.3623.362.32%32,583,042
Sep 15, 202623.1323.2422.6722.8322.83-1.25%24,771,289
Sep 14, 202623.3023.8722.9923.1223.12-1.24%30,053,325
Sep 11, 202624.1624.1622.7923.4123.41-4.14%51,698,549
Sep 10, 202624.7824.8724.1224.4224.42-2.20%44,343,311
Sep 9, 202625.0825.0924.4024.9724.97-0.40%38,076,380
Sep 8, 202624.9925.2024.6025.0725.070.60%49,097,542
Sep 7, 202625.8125.9624.7024.9224.92-4.15%54,196,510
Sep 4, 202626.3926.7525.8726.0026.00-1.81%45,353,853
Sep 3, 202626.2826.8426.0126.4826.480.76%39,373,189
Sep 2, 202627.1727.2525.6026.2826.28-3.28%55,158,811
Sep 1, 202627.6528.1026.9827.1727.17-1.77%60,833,440
Aug 31, 202627.6127.8926.6127.6627.660.77%69,453,475
Aug 28, 202626.3827.7825.5227.4527.455.58%92,524,216
Aug 27, 202623.6126.0023.5026.0026.009.98%66,623,486
Aug 26, 202623.3024.3522.6823.6423.64-0.30%35,593,658
Aug 25, 202624.5025.0523.5023.7123.71-3.22%49,458,520
Aug 24, 202624.8725.8224.0324.5024.50-0.85%53,939,620
Aug 21, 202623.6124.7823.0824.7124.714.61%41,357,548
Aug 20, 202623.7824.6523.3623.6223.62-0.38%31,777,370
Aug 19, 202623.8224.3823.5523.7123.71-0.88%36,228,550
Aug 18, 202623.5523.9723.3323.9223.922.00%29,598,739
Aug 17, 202623.0223.4922.6923.4523.452.67%29,583,404
Aug 14, 202622.7723.1322.5522.8422.840.75%24,690,042
Aug 13, 202623.1123.3322.6622.6722.67-2.83%35,960,719
Aug 12, 202623.8624.4923.0023.3323.33-2.34%48,734,060