Tong Petrotech Corp. (SHE:300164)
China · Delayed Price · Currency is CNY 15.07
+0.26 (1.76%)
At close: Feb 27, 2026
Tong Petrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 14.81 | 15.78 | 14.34 | 15.07 | 15.07 | 1.76% | 170,153,600 |
| Feb 26, 2026 | 14.37 | 15.62 | 14.37 | 14.81 | 14.81 | 0.89% | 206,819,800 |
| Feb 25, 2026 | 12.98 | 15.29 | 12.91 | 14.68 | 14.68 | 14.51% | 301,479,600 |
| Feb 24, 2026 | 11.76 | 12.82 | 11.76 | 12.82 | 12.82 | 20.04% | 94,085,680 |
| Feb 13, 2026 | 10.75 | 10.84 | 10.50 | 10.68 | 10.68 | -2.11% | 95,679,160 |
| Feb 12, 2026 | 11.51 | 11.95 | 10.88 | 10.91 | 10.91 | -5.46% | 143,296,000 |
| Feb 11, 2026 | 11.47 | 12.07 | 11.47 | 11.54 | 11.54 | -1.70% | 141,039,200 |
| Feb 10, 2026 | 11.96 | 12.29 | 11.69 | 11.74 | 11.74 | -3.45% | 148,436,638 |
| Feb 9, 2026 | 12.41 | 12.80 | 12.09 | 12.16 | 12.16 | -3.80% | 190,700,900 |
| Feb 6, 2026 | 11.44 | 12.99 | 10.95 | 12.64 | 12.64 | 9.72% | 229,293,600 |
| Feb 5, 2026 | 12.02 | 12.33 | 11.31 | 11.52 | 11.52 | -4.64% | 170,036,200 |
| Feb 4, 2026 | 12.45 | 13.00 | 11.84 | 12.08 | 12.08 | 0.67% | 240,805,900 |
| Feb 3, 2026 | 11.70 | 12.44 | 11.33 | 12.00 | 12.00 | 8.60% | 195,782,100 |
| Feb 2, 2026 | 10.30 | 12.03 | 10.30 | 11.05 | 11.05 | -14.21% | 240,789,900 |
| Jan 30, 2026 | 13.32 | 14.43 | 12.51 | 12.88 | 12.88 | -2.72% | 322,743,355 |
| Jan 29, 2026 | 12.14 | 13.24 | 11.59 | 13.24 | 13.24 | 20.04% | 278,741,000 |
| Jan 28, 2026 | 9.64 | 11.03 | 9.42 | 11.03 | 11.03 | 20.02% | 267,859,100 |
| Jan 27, 2026 | 8.61 | 9.65 | 8.44 | 9.19 | 9.19 | 2.91% | 229,537,000 |
| Jan 26, 2026 | 8.01 | 9.23 | 7.99 | 8.93 | 8.93 | 13.04% | 226,705,100 |
| Jan 23, 2026 | 7.51 | 8.12 | 7.40 | 7.90 | 7.90 | 3.40% | 172,084,100 |
| Jan 22, 2026 | 7.31 | 8.08 | 7.30 | 7.64 | 7.64 | 3.52% | 175,502,000 |
| Jan 21, 2026 | 6.97 | 7.44 | 6.93 | 7.38 | 7.38 | 6.03% | 153,830,607 |
| Jan 20, 2026 | 7.00 | 7.13 | 6.72 | 6.96 | 6.96 | -2.52% | 122,421,600 |
| Jan 19, 2026 | 6.91 | 7.24 | 6.80 | 7.14 | 7.14 | 0.56% | 131,364,200 |
| Jan 16, 2026 | 7.32 | 7.47 | 6.95 | 7.10 | 7.10 | -11.91% | 188,703,066 |
| Jan 15, 2026 | 7.65 | 8.35 | 7.56 | 8.06 | 8.06 | -0.25% | 201,709,473 |
| Jan 14, 2026 | 7.05 | 8.50 | 7.05 | 8.08 | 8.08 | 12.53% | 251,243,800 |
| Jan 13, 2026 | 6.60 | 7.60 | 6.55 | 7.18 | 7.18 | 11.66% | 237,668,300 |
| Jan 12, 2026 | 6.36 | 6.48 | 6.32 | 6.43 | 6.43 | -2.13% | 145,166,200 |
| Jan 9, 2026 | 6.37 | 6.65 | 6.23 | 6.57 | 6.57 | 8.96% | 190,982,700 |
| Jan 8, 2026 | 5.95 | 6.09 | 5.91 | 6.03 | 6.03 | -1.63% | 103,492,700 |
| Jan 7, 2026 | 5.85 | 6.27 | 5.80 | 6.13 | 6.13 | 0.49% | 170,405,600 |
| Jan 6, 2026 | 5.97 | 6.37 | 5.91 | 6.10 | 6.10 | 3.92% | 166,020,596 |
| Jan 5, 2026 | 6.00 | 6.10 | 5.84 | 5.87 | 5.87 | 6.34% | 155,023,378 |
| Dec 31, 2025 | 5.61 | 5.61 | 5.48 | 5.52 | 5.52 | -3.33% | 57,878,420 |
| Dec 30, 2025 | 5.52 | 5.74 | 5.45 | 5.71 | 5.71 | 2.51% | 73,256,120 |
| Dec 29, 2025 | 5.51 | 5.67 | 5.47 | 5.57 | 5.57 | 0.54% | 74,184,920 |
| Dec 26, 2025 | 5.46 | 5.54 | 5.42 | 5.54 | 5.54 | 1.28% | 46,173,780 |
| Dec 25, 2025 | 5.43 | 5.48 | 5.41 | 5.47 | 5.47 | 0.37% | 28,733,600 |
| Dec 24, 2025 | 5.39 | 5.46 | 5.35 | 5.45 | 5.45 | 0.55% | 30,237,900 |
| Dec 23, 2025 | 5.50 | 5.54 | 5.38 | 5.42 | 5.42 | -1.45% | 38,522,080 |
| Dec 22, 2025 | 5.41 | 5.54 | 5.39 | 5.50 | 5.50 | 1.48% | 47,955,080 |
| Dec 19, 2025 | 5.32 | 5.42 | 5.25 | 5.42 | 5.42 | 1.12% | 44,247,700 |
| Dec 18, 2025 | 5.51 | 5.57 | 5.35 | 5.36 | 5.36 | 1.32% | 57,822,200 |
| Dec 17, 2025 | 5.23 | 5.30 | 5.16 | 5.29 | 5.29 | 0.95% | 30,991,400 |
| Dec 16, 2025 | 5.40 | 5.41 | 5.23 | 5.24 | 5.24 | -4.03% | 39,473,600 |
| Dec 15, 2025 | 5.43 | 5.52 | 5.39 | 5.46 | 5.46 | -0.55% | 29,711,100 |
| Dec 12, 2025 | 5.47 | 5.55 | 5.45 | 5.49 | 5.49 | -0.18% | 32,481,100 |
| Dec 11, 2025 | 5.74 | 5.77 | 5.49 | 5.50 | 5.50 | -3.51% | 43,124,080 |
| Dec 10, 2025 | 5.68 | 5.73 | 5.60 | 5.70 | 5.70 | -0.18% | 43,529,400 |