Tong Petrotech Corp. (SHE:300164)
China · Delayed Price · Currency is CNY 11.00
-0.93 (-7.80%)
At close: Aug 3, 2026
Tong Petrotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 11.40 | 11.50 | 10.81 | 11.00 | 11.00 | -7.80% | 138,729,634 |
| Jul 31, 2026 | 10.55 | 12.36 | 10.51 | 11.93 | 11.93 | -0.08% | 198,431,289 |
| Jul 30, 2026 | 11.39 | 11.94 | 11.18 | 11.94 | 11.94 | 10.56% | 191,304,658 |
| Jul 29, 2026 | 11.05 | 11.35 | 10.50 | 10.80 | 10.80 | -0.09% | 175,155,942 |
| Jul 28, 2026 | 10.27 | 11.25 | 9.87 | 10.81 | 10.81 | 3.05% | 206,932,975 |
| Jul 27, 2026 | 10.03 | 10.94 | 9.83 | 10.49 | 10.49 | -12.14% | 201,674,230 |
| Jul 24, 2026 | 12.70 | 13.13 | 11.85 | 11.94 | 11.94 | -4.40% | 209,923,945 |
| Jul 23, 2026 | 12.40 | 13.48 | 12.27 | 12.49 | 12.49 | 3.05% | 216,247,180 |
| Jul 22, 2026 | 11.61 | 12.46 | 11.40 | 12.12 | 12.12 | 8.89% | 221,908,668 |
| Jul 21, 2026 | 10.99 | 11.74 | 10.12 | 11.13 | 11.13 | -8.77% | 210,639,493 |
| Jul 20, 2026 | 11.00 | 12.49 | 10.85 | 12.20 | 12.20 | 16.41% | 229,864,869 |
| Jul 17, 2026 | 10.20 | 10.73 | 9.56 | 10.48 | 10.48 | 6.29% | 205,300,900 |
| Jul 16, 2026 | 10.80 | 11.15 | 9.75 | 9.86 | 9.86 | -8.96% | 181,630,605 |
| Jul 15, 2026 | 10.85 | 11.50 | 10.40 | 10.83 | 10.83 | -4.83% | 234,362,226 |
| Jul 14, 2026 | 10.10 | 11.38 | 9.68 | 11.38 | 11.38 | 20.04% | 256,470,910 |
| Jul 13, 2026 | 9.07 | 9.66 | 8.67 | 9.48 | 9.48 | 7.00% | 244,724,300 |
| Jul 10, 2026 | 8.45 | 9.03 | 8.22 | 8.86 | 8.86 | -3.49% | 186,029,646 |
| Jul 9, 2026 | 8.51 | 9.76 | 8.51 | 9.18 | 9.18 | 12.92% | 262,640,696 |
| Jul 8, 2026 | 7.97 | 8.64 | 7.75 | 8.13 | 8.13 | 7.40% | 175,567,340 |
| Jul 7, 2026 | 7.79 | 7.81 | 7.53 | 7.57 | 7.57 | -2.70% | 41,950,900 |
| Jul 6, 2026 | 8.05 | 8.11 | 7.77 | 7.78 | 7.78 | -2.87% | 39,368,600 |
| Jul 3, 2026 | 8.19 | 8.20 | 7.90 | 8.01 | 8.01 | -0.37% | 35,695,200 |
| Jul 2, 2026 | 8.01 | 8.33 | 7.97 | 8.04 | 8.04 | -1.23% | 42,185,552 |
| Jul 1, 2026 | 8.04 | 8.22 | 7.94 | 8.14 | 8.14 | 1.75% | 39,993,130 |
| Jun 30, 2026 | 7.91 | 8.09 | 7.82 | 8.00 | 8.00 | 0.50% | 37,648,984 |
| Jun 29, 2026 | 8.12 | 8.38 | 7.83 | 7.96 | 7.96 | -0.87% | 48,764,300 |
| Jun 26, 2026 | 8.48 | 8.49 | 7.95 | 8.03 | 8.03 | -3.95% | 41,843,210 |
| Jun 25, 2026 | 8.45 | 8.54 | 8.27 | 8.36 | 8.36 | -2.45% | 42,806,010 |
| Jun 24, 2026 | 8.60 | 8.67 | 8.41 | 8.57 | 8.57 | -1.49% | 51,399,300 |
| Jun 23, 2026 | 8.90 | 8.97 | 8.63 | 8.70 | 8.70 | -3.76% | 61,973,000 |
| Jun 22, 2026 | 8.99 | 9.18 | 8.78 | 9.04 | 9.04 | 0.89% | 57,653,780 |
| Jun 18, 2026 | 8.89 | 9.13 | 8.72 | 8.96 | 8.96 | 0.22% | 47,655,170 |
| Jun 17, 2026 | 8.97 | 9.06 | 8.79 | 8.94 | 8.94 | -1.54% | 52,409,316 |
| Jun 16, 2026 | 9.10 | 9.17 | 8.86 | 9.08 | 9.08 | -0.11% | 54,350,649 |
| Jun 15, 2026 | 8.96 | 9.18 | 8.76 | 9.09 | 9.09 | -0.76% | 95,090,900 |
| Jun 12, 2026 | 8.65 | 9.32 | 8.56 | 9.16 | 9.16 | -0.33% | 131,381,500 |
| Jun 11, 2026 | 9.50 | 9.71 | 9.17 | 9.19 | 9.19 | 2.11% | 137,563,700 |
| Jun 10, 2026 | 9.33 | 9.46 | 8.93 | 9.00 | 9.00 | -0.11% | 96,257,900 |
| Jun 9, 2026 | 9.48 | 9.60 | 8.88 | 9.01 | 9.01 | -9.54% | 120,876,700 |
| Jun 8, 2026 | 9.70 | 10.60 | 9.70 | 9.96 | 9.96 | 4.73% | 143,167,200 |
| Jun 5, 2026 | 9.59 | 9.67 | 9.29 | 9.51 | 9.51 | -1.55% | 72,036,600 |
| Jun 4, 2026 | 10.40 | 10.47 | 9.58 | 9.66 | 9.66 | -10.22% | 105,292,200 |
| Jun 3, 2026 | 9.98 | 10.88 | 9.82 | 10.76 | 10.76 | 9.68% | 115,721,100 |
| Jun 2, 2026 | 10.33 | 10.39 | 9.68 | 9.81 | 9.81 | -2.87% | 56,320,400 |
| Jun 1, 2026 | 10.03 | 10.20 | 9.90 | 10.10 | 10.10 | 1.81% | 45,405,010 |
| May 29, 2026 | 10.02 | 10.16 | 9.84 | 9.92 | 9.92 | -4.15% | 56,159,500 |
| May 28, 2026 | 9.99 | 10.49 | 9.84 | 10.35 | 10.35 | 3.50% | 74,712,900 |
| May 27, 2026 | 10.30 | 10.45 | 9.91 | 10.00 | 10.00 | -4.12% | 66,484,000 |
| May 26, 2026 | 10.58 | 10.64 | 10.24 | 10.43 | 10.43 | -1.70% | 65,189,700 |
| May 25, 2026 | 11.12 | 11.22 | 10.56 | 10.61 | 10.61 | -9.86% | 84,935,200 |