Tong Petrotech Corp. (SHE:300164)
China · Delayed Price · Currency is CNY 5.31
-0.08 (-1.48%)
At close: Sep 9, 2025
Tong Petrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.15 | 6.35 | 5.15 | 6.10 | - | 14.88% | 263,608,174 |
| Sep 9, 2025 | 5.37 | 5.40 | 5.25 | 5.31 | - | -1.48% | 39,159,039 |
| Sep 8, 2025 | 5.27 | 5.40 | 5.27 | 5.39 | - | 1.89% | 52,748,507 |
| Sep 5, 2025 | 5.15 | 5.29 | 5.07 | 5.29 | - | 2.72% | 54,151,939 |
| Sep 4, 2025 | 5.18 | 5.27 | 5.10 | 5.15 | - | -3.38% | 72,143,091 |
| Sep 3, 2025 | 5.40 | 5.54 | 5.28 | 5.33 | - | -1.66% | 89,838,700 |
| Sep 2, 2025 | 5.33 | 5.49 | 5.20 | 5.42 | - | 2.07% | 96,188,746 |
| Sep 1, 2025 | 5.18 | 5.34 | 5.16 | 5.31 | - | 2.31% | 52,665,200 |
| Aug 29, 2025 | 5.20 | 5.25 | 5.18 | 5.19 | - | -0.57% | 41,188,600 |
| Aug 28, 2025 | 5.23 | 5.32 | 5.02 | 5.22 | - | -0.19% | 67,977,500 |
| Aug 27, 2025 | 5.48 | 5.49 | 5.22 | 5.23 | - | -5.42% | 80,280,700 |
| Aug 26, 2025 | 5.46 | 5.60 | 5.40 | 5.53 | - | 1.10% | 78,534,700 |
| Aug 25, 2025 | 5.39 | 5.50 | 5.39 | 5.47 | - | 2.24% | 99,800,280 |
| Aug 22, 2025 | 5.40 | 5.42 | 5.25 | 5.35 | - | -1.65% | 83,761,845 |
| Aug 21, 2025 | 5.32 | 5.50 | 5.30 | 5.44 | - | 2.64% | 121,311,105 |
| Aug 20, 2025 | 5.26 | 5.31 | 5.23 | 5.30 | - | 0.57% | 48,154,400 |
| Aug 19, 2025 | 5.22 | 5.27 | 5.19 | 5.27 | - | 0.57% | 39,979,700 |
| Aug 18, 2025 | 5.22 | 5.25 | 5.19 | 5.24 | - | 0.38% | 41,308,700 |
| Aug 15, 2025 | 5.18 | 5.23 | 5.15 | 5.22 | - | 1.36% | 40,577,300 |
| Aug 14, 2025 | 5.30 | 5.32 | 5.14 | 5.15 | - | -2.65% | 53,195,676 |
| Aug 13, 2025 | 5.35 | 5.37 | 5.27 | 5.29 | - | -1.49% | 51,473,800 |
| Aug 12, 2025 | 5.39 | 5.40 | 5.36 | 5.37 | - | -0.37% | 39,315,199 |
| Aug 11, 2025 | 5.39 | 5.41 | 5.32 | 5.39 | - | - | 44,848,900 |
| Aug 8, 2025 | 5.37 | 5.43 | 5.31 | 5.39 | - | -0.37% | 58,374,800 |
| Aug 7, 2025 | 5.30 | 5.45 | 5.28 | 5.41 | - | 1.88% | 79,043,800 |
| Aug 6, 2025 | 5.27 | 5.32 | 5.25 | 5.31 | - | - | 48,816,869 |
| Aug 5, 2025 | 5.21 | 5.35 | 5.20 | 5.31 | - | 1.34% | 53,160,100 |
| Aug 4, 2025 | 5.15 | 5.26 | 5.08 | 5.24 | - | -0.19% | 54,138,492 |
| Aug 1, 2025 | 5.38 | 5.38 | 5.21 | 5.25 | - | -4.02% | 89,649,880 |
| Jul 31, 2025 | 5.73 | 5.73 | 5.45 | 5.47 | - | -5.53% | 140,917,651 |
| Jul 30, 2025 | 5.53 | 5.91 | 5.51 | 5.79 | - | 7.22% | 238,272,106 |
| Jul 29, 2025 | 5.54 | 5.58 | 5.33 | 5.40 | - | -0.92% | 64,284,610 |
| Jul 28, 2025 | 5.44 | 5.45 | 5.39 | 5.45 | - | 0.37% | 33,354,200 |
| Jul 25, 2025 | 5.45 | 5.48 | 5.40 | 5.43 | - | -0.73% | 36,929,100 |
| Jul 24, 2025 | 5.35 | 5.47 | 5.31 | 5.47 | - | 2.05% | 50,382,500 |
| Jul 23, 2025 | 5.45 | 5.49 | 5.36 | 5.36 | - | -1.47% | 49,968,400 |
| Jul 22, 2025 | 5.46 | 5.49 | 5.36 | 5.44 | - | -1.09% | 60,438,600 |
| Jul 21, 2025 | 5.48 | 5.54 | 5.46 | 5.50 | - | -0.90% | 54,870,298 |
| Jul 18, 2025 | 5.48 | 5.59 | 5.44 | 5.55 | - | 1.46% | 77,702,401 |
| Jul 17, 2025 | 5.45 | 5.49 | 5.41 | 5.47 | - | - | 37,563,546 |
| Jul 16, 2025 | 5.48 | 5.50 | 5.44 | 5.47 | - | - | 40,422,707 |
| Jul 15, 2025 | 5.53 | 5.53 | 5.40 | 5.47 | - | -3.53% | 80,606,001 |
| Jul 14, 2025 | 5.65 | 5.74 | 5.61 | 5.67 | - | 1.43% | 79,141,560 |
| Jul 11, 2025 | 5.55 | 5.60 | 5.45 | 5.59 | - | -0.36% | 85,256,960 |
| Jul 10, 2025 | 5.60 | 5.73 | 5.59 | 5.61 | - | -0.88% | 67,255,300 |
| Jul 9, 2025 | 5.66 | 5.79 | 5.63 | 5.66 | - | -0.35% | 84,030,335 |
| Jul 8, 2025 | 5.74 | 5.78 | 5.61 | 5.68 | - | 0.71% | 79,708,029 |
| Jul 7, 2025 | 5.59 | 5.70 | 5.50 | 5.64 | - | -1.57% | 84,107,936 |
| Jul 4, 2025 | 5.85 | 5.85 | 5.66 | 5.73 | - | -2.72% | 94,663,649 |
| Jul 3, 2025 | 6.13 | 6.13 | 5.85 | 5.89 | - | -2.64% | 116,702,052 |