Skip to main content
Tongkun Group Co., Ltd. (SHA:601233)
China flag China · Delayed Price · Currency is CNY
20.46
-2.27 (-9.99%)
At close: Mar 9, 2026

Tongkun Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.5422.5420.4620.4620.46-9.99%79,454,634
Mar 6, 202621.9523.0321.6022.7322.731.88%62,649,463
Mar 5, 202622.2022.5321.9222.3122.312.76%60,145,478
Mar 4, 202623.4623.5021.6621.7121.71-9.54%92,244,850
Mar 3, 202625.6425.7623.5724.0024.00-6.90%54,406,230
Mar 2, 202624.5926.0123.7025.7825.786.13%52,799,500
Feb 27, 202623.8824.4923.5524.2924.291.00%29,614,380
Feb 26, 202624.1124.5923.5024.0524.05-0.78%31,721,120
Feb 25, 202624.4425.1823.9924.2424.24-1.10%31,505,760
Feb 24, 202623.4924.8023.0124.5124.515.74%28,589,090
Feb 13, 202623.6323.9423.0923.1823.18-3.42%25,308,260
Feb 12, 202623.8924.3023.6024.0024.000.08%23,376,350
Feb 11, 202622.2424.3522.0123.9823.987.82%63,624,880
Feb 10, 202621.8422.3621.2722.2422.242.07%36,156,490
Feb 9, 202621.9822.3321.5721.7921.791.59%33,906,730
Feb 6, 202620.5121.9420.1121.4521.452.73%38,778,750
Feb 5, 202620.8821.1020.4120.8820.88-25,453,554
Feb 4, 202621.1121.1920.3420.8820.88-0.52%40,352,810
Feb 3, 202620.4921.2520.3620.9920.994.48%46,773,543
Feb 2, 202621.2321.6019.9820.0920.09-8.14%76,554,570
Jan 30, 202621.3022.1820.4521.8721.873.60%47,107,320
Jan 29, 202622.0322.0321.0021.1121.11-2.63%33,063,810
Jan 28, 202620.4122.1020.3721.6821.686.01%48,062,340
Jan 27, 202620.3321.0820.0620.4520.45-0.49%33,497,930
Jan 26, 202620.5820.9920.0820.5520.55-0.10%34,581,500
Jan 23, 202620.5521.1520.4020.5720.570.15%38,225,210
Jan 22, 202619.7920.8319.4520.5420.543.48%48,778,770
Jan 21, 202619.8820.1319.3719.8519.85-0.05%30,297,750
Jan 20, 202619.2919.9818.9519.8619.863.87%54,555,450
Jan 19, 202618.3819.3418.0919.1219.123.86%35,842,020
Jan 16, 202619.0019.1018.3218.4118.41-2.07%27,815,460
Jan 15, 202618.4019.2518.2718.8018.802.12%43,156,670
Jan 14, 202617.5118.7317.5118.4118.416.17%63,634,130
Jan 13, 202617.3117.7317.1617.3417.34-0.12%29,525,390
Jan 12, 202617.6717.7317.2817.3617.36-1.75%29,267,710
Jan 9, 202618.2018.3417.4917.6717.67-2.27%33,209,700
Jan 8, 202617.9718.5517.6718.0818.08-0.44%31,417,720
Jan 7, 202618.1318.5618.0118.1618.16-0.16%33,366,086
Jan 6, 202616.8618.5416.8618.1918.197.89%59,856,750
Jan 5, 202617.2017.2116.6216.8616.86-2.03%41,021,700
Dec 31, 202517.2717.4217.0617.2117.21-1.09%20,251,030
Dec 30, 202516.8617.6016.7117.4017.404.07%47,310,280
Dec 29, 202516.7317.2216.5516.7216.72-0.77%42,004,710
Dec 26, 202516.8017.3216.5216.8516.85-0.06%41,995,880
Dec 25, 202516.4417.0716.3516.8616.863.12%33,070,180
Dec 24, 202515.8916.4415.6816.3516.353.22%36,481,580
Dec 23, 202515.8416.0415.7015.8415.84-0.06%23,340,554
Dec 22, 202515.5916.0515.4715.8515.851.67%24,715,960
Dec 19, 202515.5615.7315.2615.5915.591.90%29,376,566
Dec 18, 202514.9115.6314.8615.3015.302.55%26,461,498
Dec 17, 202514.2115.0614.2014.9214.924.12%29,103,930
Dec 16, 202514.3314.4213.8514.3314.33-0.49%26,609,070
Dec 15, 202514.2514.6314.0414.4014.401.05%26,540,770
Dec 12, 202514.2014.3314.0414.2514.250.35%22,200,460
Dec 11, 202514.4314.5314.1614.2014.20-1.46%11,453,360
Dec 10, 202514.3614.5014.2214.4114.410.21%12,179,380
Dec 9, 202514.7114.9114.3614.3814.38-2.77%22,641,272
Dec 8, 202515.2815.3214.6514.7914.79-3.08%29,817,520
Dec 5, 202515.0815.3715.0015.2615.261.06%20,995,160
Dec 4, 202515.2515.2914.9615.1015.10-1.11%18,183,985
Dec 3, 202515.3315.6015.2315.2715.27-0.84%21,365,470
Dec 2, 202515.4415.6915.1015.4015.40-0.45%21,555,930
Dec 1, 202515.3815.7615.2315.4715.470.59%33,642,690
Nov 28, 202514.9215.5014.8515.3815.383.15%29,248,640
Nov 27, 202514.5315.0814.5114.9114.912.69%26,760,170
Nov 26, 202514.7014.9314.5014.5214.52-1.49%20,716,120
Nov 25, 202514.9115.0414.6214.7414.74-1.14%24,654,140
Nov 24, 202514.9915.1514.7414.9114.910.88%26,801,680
Nov 21, 202514.8815.1814.5814.7814.78-0.87%33,376,400
Nov 20, 202515.5515.7514.8314.9114.91-4.18%29,371,080
Nov 19, 202515.4315.7015.2615.5615.561.04%22,030,060
Nov 18, 202515.9516.0615.2315.4015.40-3.39%35,112,310
Nov 17, 202515.8816.4915.4615.9415.941.34%44,920,130
Nov 14, 202515.8816.5815.7315.7315.73-1.63%37,372,460
Nov 13, 202515.7516.2215.4615.9915.991.07%33,421,580
Nov 12, 202515.7916.0015.4515.8215.820.44%43,613,970
Nov 11, 202515.7015.9115.4815.7515.75-0.13%28,738,590
Nov 10, 202515.1415.9815.1415.7715.773.82%57,458,660
Nov 7, 202514.7415.3314.6515.1915.192.77%48,071,940
Nov 6, 202513.9215.0313.9214.7814.786.18%38,368,670
Nov 5, 202514.0014.1913.8813.9213.92-1.42%16,083,230
Nov 4, 202514.3714.5014.0314.1214.12-1.74%18,874,340
Nov 3, 202514.2314.5013.9214.3714.371.05%26,479,420
Oct 31, 202514.4514.6014.2014.2214.22-1.39%28,182,560
Oct 30, 202514.6114.6114.1614.4214.42-2.57%24,463,580
Oct 29, 202514.3614.9814.2414.8014.802.49%22,248,200
Oct 28, 202514.5614.6214.3314.4414.44-0.28%14,286,980
Oct 27, 202514.2714.6014.1114.4814.481.33%20,523,070
Oct 24, 202514.2514.5414.0814.2914.29-23,483,290
Oct 23, 202513.6714.3413.6014.2914.294.54%36,128,100
Oct 22, 202513.3613.8513.3613.6713.671.71%21,918,540
Oct 21, 202513.2613.5013.1113.4413.441.43%18,609,000
Oct 20, 202513.2713.4913.1213.2513.251.22%18,825,240
Oct 17, 202513.4813.7013.0613.0913.09-2.97%19,558,700
Oct 16, 202513.6213.7413.4313.4913.49-0.95%16,668,960
Oct 15, 202513.5013.7013.4013.6213.621.41%18,845,810
Oct 14, 202514.0514.2413.3413.4313.43-4.62%42,740,750
Oct 13, 202514.4014.6513.7214.0814.08-5.82%47,271,240
Oct 10, 202514.5715.1414.4714.9514.951.98%32,041,400
Oct 9, 202515.1415.1414.2814.6614.66-2.33%37,986,370