Tungkong Inc. (SHE:002117)
China · Delayed Price · Currency is CNY 7.72
+0.02 (0.26%)
Sep 16, 2026, 10:45 AM CST
Tungkong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 8.10 | 8.22 | 8.02 | 8.20 | 8.20 | 1.23% | 5,945,500 |
| Aug 7, 2026 | 8.33 | 8.33 | 7.98 | 8.10 | 8.10 | -2.53% | 8,651,469 |
| Aug 6, 2026 | 8.24 | 8.39 | 8.16 | 8.31 | 8.31 | 1.09% | 8,988,700 |
| Aug 5, 2026 | 8.21 | 8.29 | 8.15 | 8.22 | 8.22 | 0.61% | 6,486,286 |
| Aug 4, 2026 | 8.15 | 8.36 | 8.15 | 8.17 | 8.17 | -0.12% | 6,823,006 |
| Aug 3, 2026 | 8.15 | 8.21 | 8.10 | 8.18 | 8.18 | 0.86% | 4,880,200 |
| 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 |