Tungkong Inc. (SHE:002117)
China · Delayed Price · Currency is CNY 8.11
+0.23 (2.92%)
Jul 31, 2026, 3:04 PM CST
Tungkong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.90 | 8.16 | 7.90 | 8.11 | 8.11 | 2.92% | 7,373,905 |
| Jul 30, 2026 | 7.81 | 8.03 | 7.81 | 7.88 | 7.88 | 0.13% | 7,364,900 |
| Jul 29, 2026 | 7.86 | 7.92 | 7.75 | 7.87 | 7.87 | 1.29% | 7,043,294 |
| Jul 28, 2026 | 7.60 | 7.85 | 7.56 | 7.77 | 7.77 | 2.10% | 6,660,800 |
| Jul 27, 2026 | 7.40 | 7.63 | 7.40 | 7.61 | 7.61 | 2.42% | 5,410,000 |
| Jul 24, 2026 | 7.68 | 7.70 | 7.43 | 7.43 | 7.43 | -3.76% | 7,064,600 |
| Jul 23, 2026 | 7.51 | 7.74 | 7.47 | 7.72 | 7.72 | 2.25% | 7,098,306 |
| Jul 22, 2026 | 7.70 | 7.76 | 7.51 | 7.55 | 7.55 | -2.20% | 6,073,850 |
| Jul 21, 2026 | 7.66 | 7.78 | 7.47 | 7.72 | 7.72 | 1.31% | 10,203,910 |
| Jul 20, 2026 | 7.78 | 7.92 | 7.56 | 7.62 | 7.62 | -1.30% | 10,649,200 |
| Jul 17, 2026 | 8.08 | 8.19 | 7.70 | 7.72 | 7.72 | -4.34% | 11,244,350 |
| Jul 16, 2026 | 7.81 | 8.24 | 7.80 | 8.07 | 8.07 | 2.41% | 9,585,890 |
| Jul 15, 2026 | 7.70 | 8.01 | 7.65 | 7.88 | 7.88 | 2.60% | 6,590,950 |
| Jul 14, 2026 | 7.66 | 7.74 | 7.55 | 7.68 | 7.68 | 0.66% | 5,893,170 |
| Jul 13, 2026 | 7.92 | 8.00 | 7.59 | 7.63 | 7.63 | -4.51% | 8,414,750 |
| Jul 10, 2026 | 7.90 | 8.10 | 7.73 | 7.99 | 7.99 | 1.40% | 6,572,327 |
| Jul 9, 2026 | 8.00 | 8.00 | 7.79 | 7.88 | 7.88 | -1.50% | 5,383,100 |
| Jul 8, 2026 | 8.00 | 8.10 | 7.87 | 8.00 | 8.00 | -0.74% | 5,293,700 |
| Jul 7, 2026 | 8.15 | 8.19 | 7.97 | 8.06 | 8.06 | -1.35% | 5,844,000 |
| Jul 6, 2026 | 8.26 | 8.42 | 8.09 | 8.17 | 8.17 | -1.45% | 7,929,750 |
| Jul 3, 2026 | 8.01 | 8.40 | 7.96 | 8.29 | 8.29 | 4.41% | 11,436,000 |
| Jul 2, 2026 | 7.93 | 8.12 | 7.90 | 7.94 | 7.94 | -0.13% | 7,539,332 |
| Jul 1, 2026 | 7.88 | 8.04 | 7.85 | 7.95 | 7.95 | 0.89% | 5,194,582 |
| Jun 30, 2026 | 7.75 | 7.98 | 7.69 | 7.88 | 7.88 | 1.81% | 8,494,426 |
| Jun 29, 2026 | 7.85 | 7.87 | 7.56 | 7.74 | 7.74 | -1.02% | 8,563,100 |
| Jun 26, 2026 | 8.05 | 8.08 | 7.81 | 7.82 | 7.82 | -3.46% | 7,565,284 |
| Jun 25, 2026 | 8.20 | 8.25 | 7.99 | 8.10 | 8.10 | -1.82% | 8,483,381 |
| Jun 24, 2026 | 8.53 | 8.60 | 8.16 | 8.25 | 8.25 | -3.85% | 8,393,000 |
| Jun 23, 2026 | 8.64 | 8.74 | 8.53 | 8.58 | 8.58 | -1.04% | 6,686,281 |
| Jun 22, 2026 | 8.59 | 8.70 | 8.18 | 8.67 | 8.67 | 0.12% | 13,627,250 |
| Jun 18, 2026 | 8.53 | 8.82 | 8.42 | 8.66 | 8.66 | 0.58% | 9,396,886 |
| Jun 17, 2026 | 8.74 | 8.93 | 8.58 | 8.61 | 8.61 | -2.38% | 9,136,579 |
| Jun 16, 2026 | 9.04 | 9.04 | 8.69 | 8.82 | 8.82 | -2.43% | 11,186,490 |
| Jun 15, 2026 | 9.06 | 9.18 | 8.99 | 9.04 | 9.04 | 0.22% | 7,148,728 |
| Jun 12, 2026 | 8.97 | 9.05 | 8.84 | 9.02 | 9.02 | 1.35% | 5,952,450 |
| Jun 11, 2026 | 9.24 | 9.24 | 8.80 | 8.90 | 8.90 | -4.30% | 9,243,952 |
| Jun 10, 2026 | 9.37 | 9.52 | 9.23 | 9.30 | 9.30 | -1.38% | 6,153,959 |
| Jun 9, 2026 | 9.48 | 9.50 | 9.24 | 9.43 | 9.43 | 0.21% | 5,771,600 |
| Jun 8, 2026 | 9.10 | 9.63 | 9.02 | 9.41 | 9.41 | 1.95% | 12,485,984 |
| Jun 5, 2026 | 9.15 | 9.34 | 9.10 | 9.23 | 9.23 | 1.76% | 8,019,235 |
| Jun 4, 2026 | 9.22 | 9.25 | 8.98 | 9.07 | 9.07 | -1.73% | 6,538,192 |
| Jun 3, 2026 | 9.24 | 9.39 | 9.12 | 9.23 | 9.23 | -0.11% | 6,532,731 |
| Jun 2, 2026 | 9.55 | 9.64 | 9.21 | 9.24 | 9.24 | -3.55% | 9,511,900 |
| Jun 1, 2026 | 9.29 | 9.95 | 9.23 | 9.58 | 9.58 | 3.46% | 15,530,131 |
| May 29, 2026 | 9.35 | 9.60 | 9.24 | 9.26 | 9.26 | -1.49% | 9,686,882 |
| May 28, 2026 | 9.31 | 9.44 | 9.10 | 9.40 | 9.40 | 0.11% | 7,852,785 |
| May 27, 2026 | 9.70 | 9.75 | 9.35 | 9.39 | 9.39 | -3.89% | 9,573,800 |
| May 26, 2026 | 9.73 | 9.96 | 9.59 | 9.77 | 9.77 | -0.20% | 8,914,100 |
| May 25, 2026 | 9.65 | 9.84 | 9.50 | 9.79 | 9.79 | 0.93% | 9,448,211 |
| May 22, 2026 | 9.78 | 9.78 | 9.47 | 9.70 | 9.70 | 0.94% | 8,637,384 |