Skip to main content
Tongkun Group Co., Ltd. (SHA:601233)
China flag China · Delayed Price · Currency is CNY
23.06
+2.10 (10.02%)
Apr 29, 2026, 2:35 PM CST

Tongkun Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.3621.0920.3420.9620.963.10%36,338,010
Apr 27, 202620.2920.8020.1420.3320.330.30%28,962,151
Apr 24, 202620.1720.8619.9420.2720.27-0.05%25,239,370
Apr 23, 202620.0220.4819.9020.2820.280.95%25,500,850
Apr 22, 202620.2220.4919.8820.0920.09-0.69%25,696,870
Apr 21, 202619.7720.5519.4620.2320.231.56%33,932,170
Apr 20, 202619.6120.4819.1919.9219.921.53%34,511,250
Apr 17, 202620.3820.4919.5019.6219.62-3.73%37,962,780
Apr 16, 202619.6120.7019.6120.3820.380.94%36,195,110
Apr 15, 202619.7020.4219.5620.1920.193.75%45,801,610
Apr 14, 202619.4920.2019.2319.4619.460.72%46,487,400
Apr 13, 202619.4720.0919.0819.3219.32-1.93%42,769,260
Apr 10, 202619.5819.9519.0519.7019.701.13%37,957,455
Apr 9, 202619.2019.8518.9419.4819.48-0.15%33,296,048
Apr 8, 202619.2020.0719.0519.5119.516.03%71,001,374
Apr 7, 202618.1119.0017.8818.4018.402.62%46,766,400
Apr 3, 202618.2818.3117.7017.9317.93-1.43%25,739,320
Apr 2, 202618.7618.7618.1318.1918.19-3.19%27,460,920
Apr 1, 202618.6719.2018.4218.7918.794.10%46,713,177
Mar 31, 202618.1718.4017.8418.0518.05-1.10%34,053,460
Mar 30, 202617.5818.4017.5818.2518.251.11%38,590,020
Mar 27, 202617.6718.2517.4718.0518.051.23%38,591,990
Mar 26, 202617.9918.5617.7017.8317.83-1.05%41,478,880
Mar 25, 202617.9518.8017.9318.0218.022.27%73,509,870
Mar 24, 202617.3117.6716.9517.6217.623.89%68,286,720
Mar 23, 202616.6217.6816.3616.9616.960.24%78,051,080
Mar 20, 202617.2217.8916.8316.9216.92-1.91%99,957,257
Mar 19, 202618.6218.7317.0617.2517.25-8.97%112,620,827
Mar 18, 202619.1519.4018.6418.9518.95-1.20%65,909,890
Mar 17, 202619.6219.9319.1019.1819.18-2.44%39,579,160
Mar 16, 202620.3520.4719.3019.6619.66-3.39%82,404,950
Mar 13, 202620.7320.9919.9620.3520.35-3.05%56,476,147
Mar 12, 202622.1322.1320.5220.9920.99-3.09%64,668,120
Mar 11, 202621.2721.9621.0121.6621.662.51%49,624,830
Mar 10, 202621.0021.6520.7221.1321.133.27%59,168,120
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