Tong Petrotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	11.61	11.88	11.48	11.77	11.77	0.60%	68,296,600
May 21, 2026	12.65	12.72	11.67	11.70	11.70	-10.00%	117,202,700
May 20, 2026	13.19	14.13	12.97	13.00	13.00	0.62%	128,940,600
May 19, 2026	13.33	13.48	12.74	12.92	12.92	-4.23%	102,409,100
May 18, 2026	12.64	14.10	12.46	13.49	13.49	9.41%	162,940,800
May 15, 2026	12.20	12.48	11.97	12.33	12.33	0.65%	52,553,200
May 14, 2026	12.46	12.57	12.18	12.25	12.25	-1.84%	53,602,600
May 13, 2026	12.80	12.97	12.43	12.48	12.48	-1.73%	54,069,000
May 12, 2026	13.12	13.29	12.61	12.70	12.70	-2.91%	55,940,300
May 11, 2026	13.58	13.68	13.04	13.08	13.08	-1.13%	70,780,200
May 8, 2026	12.95	13.34	12.85	13.23	13.23	3.36%	80,714,260
May 7, 2026	13.10	13.14	12.67	12.80	12.80	-2.96%	74,306,600
May 6, 2026	12.98	13.21	12.80	13.19	13.19	-2.15%	74,930,800
Apr 30, 2026	13.50	13.58	13.08	13.48	13.48	1.97%	84,074,400
Apr 29, 2026	12.92	13.30	12.92	13.22	13.22	1.85%	65,806,500
Apr 28, 2026	12.94	13.16	12.62	12.98	12.98	-0.69%	78,712,460
Apr 27, 2026	12.80	13.22	12.75	13.07	13.07	0.38%	80,388,200