Tungkong Inc. (SHE:002117)
China · Delayed Price · Currency is CNY 7.30
-0.74 (-9.20%)
Oct 27, 2026, 1:45 PM CST
Tungkong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7.91 | 7.95 | 7.28 | 7.30 | 7.30 | -9.20% | 23,590,412 |
| Oct 26, 2026 | 8.10 | 8.20 | 8.03 | 8.04 | 8.04 | -1.83% | 12,408,322 |
| Oct 23, 2026 | 7.91 | 8.22 | 7.54 | 8.19 | 8.19 | 3.41% | 15,380,250 |
| Oct 22, 2026 | 8.16 | 8.17 | 7.92 | 7.92 | 7.92 | -2.82% | 8,440,100 |
| Oct 21, 2026 | 8.13 | 8.28 | 8.08 | 8.15 | 8.15 | 0.25% | 10,221,432 |
| Oct 20, 2026 | 8.00 | 8.16 | 7.92 | 8.13 | 8.13 | 0.87% | 14,433,200 |
| Oct 19, 2026 | 7.76 | 8.42 | 7.76 | 8.06 | 8.06 | 3.73% | 16,936,600 |
| Oct 16, 2026 | 7.81 | 7.91 | 7.70 | 7.77 | 7.77 | 1.04% | 5,542,300 |
| Oct 15, 2026 | 7.79 | 7.87 | 7.66 | 7.69 | 7.69 | -1.91% | 6,612,000 |
| Oct 14, 2026 | 7.95 | 8.00 | 7.83 | 7.84 | 7.84 | -2.12% | 7,538,213 |
| Oct 13, 2026 | 7.94 | 8.08 | 7.86 | 8.01 | 8.01 | -0.99% | 7,007,750 |
| Oct 12, 2026 | 7.98 | 8.10 | 7.92 | 8.09 | 8.09 | 1.51% | 8,163,182 |
| Oct 9, 2026 | 7.78 | 7.99 | 7.65 | 7.97 | 7.97 | 2.44% | 7,613,646 |
| Oct 8, 2026 | 7.80 | 7.91 | 7.72 | 7.78 | 7.78 | -0.13% | 5,451,600 |
| Sep 30, 2026 | 7.85 | 7.89 | 7.65 | 7.79 | 7.79 | -0.51% | 8,154,950 |
| Sep 29, 2026 | 7.85 | 7.92 | 7.80 | 7.83 | 7.83 | 0.26% | 5,853,591 |
| Sep 28, 2026 | 7.93 | 7.99 | 7.78 | 7.81 | 7.81 | -1.64% | 4,621,491 |
| Sep 24, 2026 | 7.98 | 8.04 | 7.90 | 7.94 | 7.94 | -0.63% | 5,402,200 |
| Sep 23, 2026 | 8.00 | 8.08 | 7.90 | 7.99 | 7.99 | -0.12% | 5,804,538 |
| Sep 22, 2026 | 7.90 | 8.11 | 7.85 | 8.00 | 8.00 | 1.52% | 9,019,277 |
| Sep 21, 2026 | 7.64 | 7.91 | 7.63 | 7.88 | 7.88 | 3.01% | 9,405,300 |
| Sep 18, 2026 | 7.71 | 7.77 | 7.64 | 7.65 | 7.65 | -0.39% | 6,001,600 |
| Sep 17, 2026 | 7.79 | 7.79 | 7.68 | 7.68 | 7.68 | -1.03% | 5,030,200 |
| Sep 16, 2026 | 7.69 | 7.79 | 7.61 | 7.76 | 7.76 | 0.78% | 3,488,400 |
| Sep 15, 2026 | 7.77 | 7.84 | 7.69 | 7.70 | 7.70 | -1.16% | 4,092,600 |
| Sep 14, 2026 | 7.84 | 7.94 | 7.79 | 7.79 | 7.79 | -0.51% | 5,165,944 |
| Sep 11, 2026 | 8.00 | 8.02 | 7.80 | 7.83 | 7.83 | -2.73% | 6,345,511 |
| Sep 10, 2026 | 8.16 | 8.17 | 8.04 | 8.05 | 8.05 | -1.71% | 5,086,011 |
| Sep 9, 2026 | 8.25 | 8.27 | 8.13 | 8.19 | 8.19 | -0.97% | 6,577,172 |
| Sep 8, 2026 | 8.17 | 8.30 | 8.17 | 8.27 | 8.27 | 0.73% | 6,167,500 |
| Sep 7, 2026 | 8.21 | 8.28 | 8.13 | 8.21 | 8.21 | -0.85% | 6,994,405 |
| Sep 4, 2026 | 8.27 | 8.44 | 8.23 | 8.28 | 8.28 | 0.73% | 8,899,899 |
| Sep 3, 2026 | 8.42 | 8.49 | 8.19 | 8.22 | 8.22 | -2.14% | 9,668,600 |
| Sep 2, 2026 | 8.38 | 8.45 | 8.31 | 8.40 | 8.40 | -0.59% | 9,810,340 |
| Sep 1, 2026 | 8.18 | 8.77 | 8.17 | 8.45 | 8.45 | 3.55% | 20,183,649 |
| Aug 31, 2026 | 8.05 | 8.16 | 8.01 | 8.16 | 8.16 | 0.74% | 5,994,650 |
| Aug 28, 2026 | 8.03 | 8.16 | 8.03 | 8.10 | 8.10 | 0.37% | 4,992,800 |
| Aug 27, 2026 | 8.11 | 8.17 | 8.05 | 8.07 | 8.07 | -0.74% | 6,041,150 |
| Aug 26, 2026 | 8.10 | 8.24 | 8.10 | 8.13 | 8.13 | -0.73% | 7,670,900 |
| Aug 25, 2026 | 8.04 | 8.19 | 7.97 | 8.19 | 8.19 | 0.74% | 9,240,300 |
| Aug 24, 2026 | 7.99 | 8.20 | 7.99 | 8.13 | 8.13 | 3.83% | 13,110,761 |
| Aug 21, 2026 | 7.82 | 7.86 | 7.70 | 7.83 | 7.83 | -0.51% | 4,164,092 |
| Aug 20, 2026 | 7.81 | 7.91 | 7.77 | 7.87 | 7.87 | 1.42% | 4,033,300 |
| Aug 19, 2026 | 8.02 | 8.02 | 7.75 | 7.76 | 7.76 | -3.36% | 6,273,400 |
| Aug 18, 2026 | 8.03 | 8.10 | 7.95 | 8.03 | 8.03 | -0.86% | 5,515,600 |
| Aug 17, 2026 | 8.16 | 8.16 | 8.00 | 8.10 | 8.10 | -0.12% | 5,659,102 |
| Aug 14, 2026 | 8.15 | 8.22 | 8.00 | 8.11 | 8.11 | -0.49% | 7,068,731 |
| Aug 13, 2026 | 8.27 | 8.36 | 8.15 | 8.15 | 8.15 | -1.33% | 6,057,100 |
| Aug 12, 2026 | 8.12 | 8.42 | 8.12 | 8.26 | 8.26 | 1.23% | 6,390,474 |
| Aug 11, 2026 | 8.20 | 8.25 | 8.05 | 8.16 | 8.16 | -0.49% | 4,510,824 |