Tungkong Inc. (SHE:002117)
China
· Delayed Price · Currency is CNY 11.22
+0.01 (0.09%)
Mar 9, 2026, 3:05 PM CST
Tungkong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.06 | 11.22 | 11.01 | 11.21 | 11.21 | 0.72% | 3,929,310 |
| Mar 5, 2026 | 11.15 | 11.27 | 11.09 | 11.13 | 11.13 | 0.72% | 5,918,800 |
| Mar 4, 2026 | 10.81 | 11.15 | 10.78 | 11.05 | 11.05 | 1.19% | 9,466,937 |
| Mar 3, 2026 | 11.42 | 11.44 | 10.92 | 10.92 | 10.92 | -4.13% | 11,632,650 |
| Mar 2, 2026 | 11.68 | 11.70 | 11.34 | 11.39 | 11.39 | -3.47% | 12,869,450 |
| Feb 27, 2026 | 11.72 | 11.80 | 11.66 | 11.80 | 11.80 | 0.51% | 8,392,155 |
| Feb 26, 2026 | 11.78 | 11.84 | 11.71 | 11.74 | 11.74 | -0.25% | 7,694,300 |
| Feb 25, 2026 | 11.73 | 11.81 | 11.67 | 11.77 | 11.77 | 0.77% | 8,236,019 |
| Feb 24, 2026 | 11.83 | 11.85 | 11.65 | 11.68 | 11.68 | - | 8,008,513 |
| Feb 13, 2026 | 11.70 | 11.85 | 11.68 | 11.68 | 11.68 | -0.34% | 5,964,737 |
| Feb 12, 2026 | 11.83 | 11.87 | 11.70 | 11.72 | 11.72 | -0.93% | 7,388,952 |
| Feb 11, 2026 | 11.90 | 11.94 | 11.81 | 11.83 | 11.83 | -0.50% | 6,331,850 |
| Feb 10, 2026 | 11.79 | 11.92 | 11.77 | 11.89 | 11.89 | 0.85% | 8,164,200 |
| Feb 9, 2026 | 11.74 | 11.80 | 11.68 | 11.79 | 11.79 | 1.46% | 8,059,572 |
| Feb 6, 2026 | 11.57 | 11.71 | 11.50 | 11.62 | 11.62 | -0.17% | 5,849,994 |
| Feb 5, 2026 | 11.62 | 11.72 | 11.58 | 11.64 | 11.64 | - | 6,938,281 |
| Feb 4, 2026 | 11.67 | 11.73 | 11.53 | 11.64 | 11.64 | -0.60% | 8,307,770 |
| Feb 3, 2026 | 11.69 | 11.72 | 11.56 | 11.71 | 11.71 | 1.21% | 7,456,300 |
| Feb 2, 2026 | 11.56 | 11.90 | 11.56 | 11.57 | 11.57 | -0.26% | 12,962,280 |
| Jan 30, 2026 | 11.53 | 11.70 | 11.48 | 11.60 | 11.60 | - | 8,392,771 |
| Jan 29, 2026 | 11.61 | 11.79 | 11.48 | 11.60 | 11.60 | -0.60% | 10,633,720 |
| Jan 28, 2026 | 11.77 | 11.83 | 11.64 | 11.67 | 11.67 | -1.02% | 8,652,284 |
| Jan 27, 2026 | 11.84 | 11.92 | 11.60 | 11.79 | 11.79 | -0.59% | 10,184,000 |
| Jan 26, 2026 | 12.06 | 12.11 | 11.78 | 11.86 | 11.86 | -1.66% | 11,952,410 |
| Jan 23, 2026 | 12.03 | 12.08 | 11.99 | 12.06 | 12.06 | 0.42% | 9,179,301 |
| Jan 22, 2026 | 11.87 | 12.06 | 11.84 | 12.01 | 12.01 | 1.44% | 9,960,170 |
| Jan 21, 2026 | 11.80 | 11.92 | 11.72 | 11.84 | 11.84 | -0.50% | 8,773,930 |
| Jan 20, 2026 | 12.13 | 12.14 | 11.80 | 11.90 | 11.90 | -1.73% | 17,231,031 |
| Jan 19, 2026 | 12.06 | 12.14 | 12.00 | 12.11 | 12.11 | 0.25% | 11,936,180 |
| Jan 16, 2026 | 12.19 | 12.25 | 12.02 | 12.08 | 12.08 | -0.74% | 13,590,822 |
| Jan 15, 2026 | 12.19 | 12.23 | 12.04 | 12.17 | 12.17 | -0.98% | 15,469,330 |
| Jan 14, 2026 | 12.16 | 12.46 | 12.13 | 12.29 | 12.29 | 1.15% | 22,148,260 |
| Jan 13, 2026 | 12.76 | 12.76 | 12.14 | 12.15 | 12.15 | -4.10% | 28,275,740 |
| Jan 12, 2026 | 12.11 | 12.99 | 12.11 | 12.67 | 12.67 | 4.71% | 41,573,620 |
| Jan 9, 2026 | 12.08 | 12.17 | 12.02 | 12.10 | 12.10 | 0.17% | 18,252,980 |
| Jan 8, 2026 | 11.92 | 12.13 | 11.88 | 12.08 | 12.08 | 1.09% | 18,040,140 |
| Jan 7, 2026 | 12.30 | 12.37 | 11.91 | 11.95 | 11.95 | -3.40% | 31,754,330 |
| Jan 6, 2026 | 12.34 | 12.56 | 12.30 | 12.37 | 12.37 | -0.48% | 32,867,860 |
| Jan 5, 2026 | 13.85 | 13.90 | 12.43 | 12.43 | 12.43 | -9.99% | 54,049,600 |
| Dec 31, 2025 | 14.24 | 14.30 | 13.78 | 13.81 | 13.81 | -3.02% | 29,055,470 |
| Dec 30, 2025 | 14.12 | 14.45 | 14.00 | 14.24 | 14.24 | 0.85% | 28,540,200 |
| Dec 29, 2025 | 13.61 | 14.35 | 13.50 | 14.12 | 14.12 | 5.14% | 35,913,430 |
| Dec 26, 2025 | 13.53 | 13.84 | 13.34 | 13.43 | 13.43 | -1.32% | 20,000,840 |
| Dec 25, 2025 | 13.22 | 13.92 | 13.12 | 13.61 | 13.61 | 3.26% | 21,142,780 |
| Dec 24, 2025 | 12.94 | 13.22 | 12.79 | 13.18 | 13.18 | 2.09% | 11,407,480 |
| Dec 23, 2025 | 13.04 | 13.11 | 12.84 | 12.91 | 12.91 | -1.07% | 8,711,509 |
| Dec 22, 2025 | 12.99 | 13.15 | 12.86 | 13.05 | 13.05 | 0.77% | 12,259,420 |
| Dec 19, 2025 | 12.95 | 13.01 | 12.69 | 12.95 | 12.95 | 1.01% | 13,876,770 |
| Dec 18, 2025 | 13.01 | 13.12 | 12.78 | 12.82 | 12.82 | -1.76% | 14,421,770 |
| Dec 17, 2025 | 13.00 | 13.09 | 12.73 | 13.05 | 13.05 | - | 15,648,530 |
| Dec 16, 2025 | 13.16 | 13.21 | 12.88 | 13.05 | 13.05 | -1.06% | 14,492,049 |
| Dec 15, 2025 | 13.60 | 13.62 | 13.17 | 13.19 | 13.19 | -3.16% | 18,710,130 |
| Dec 12, 2025 | 13.06 | 13.75 | 13.05 | 13.62 | 13.62 | 3.97% | 27,020,150 |
| Dec 11, 2025 | 13.25 | 13.50 | 13.09 | 13.10 | 13.10 | -1.28% | 19,513,444 |
| Dec 10, 2025 | 13.21 | 13.31 | 13.10 | 13.27 | 13.27 | 0.08% | 15,132,300 |
| Dec 9, 2025 | 13.08 | 13.39 | 13.01 | 13.26 | 13.26 | 1.61% | 20,882,000 |
| Dec 8, 2025 | 12.86 | 13.23 | 12.83 | 13.05 | 13.05 | 1.56% | 23,673,820 |
| Dec 5, 2025 | 12.67 | 12.87 | 12.63 | 12.85 | 12.85 | 1.42% | 15,934,570 |
| Dec 4, 2025 | 12.54 | 12.70 | 12.38 | 12.67 | 12.67 | 0.80% | 15,501,840 |
| Dec 3, 2025 | 12.60 | 12.77 | 12.45 | 12.57 | 12.57 | -0.08% | 13,431,400 |
| Dec 2, 2025 | 12.43 | 12.67 | 12.37 | 12.58 | 12.58 | 1.21% | 16,924,960 |
| Dec 1, 2025 | 12.51 | 12.58 | 12.37 | 12.43 | 12.43 | -1.58% | 16,351,660 |
| Nov 28, 2025 | 12.20 | 12.77 | 12.20 | 12.63 | 12.63 | 4.64% | 35,355,790 |
| Nov 27, 2025 | 11.92 | 12.26 | 11.91 | 12.07 | 12.07 | 0.75% | 9,499,716 |
| Nov 26, 2025 | 12.20 | 12.32 | 11.96 | 11.98 | 11.98 | -1.72% | 10,821,300 |
| Nov 25, 2025 | 12.17 | 12.35 | 12.13 | 12.19 | 12.19 | 0.49% | 11,268,610 |
| Nov 24, 2025 | 11.96 | 12.20 | 11.84 | 12.13 | 12.13 | 1.42% | 10,346,310 |
| Nov 21, 2025 | 12.15 | 12.34 | 11.88 | 11.96 | 11.96 | -2.76% | 13,801,320 |
| Nov 20, 2025 | 12.17 | 12.40 | 12.15 | 12.30 | 12.30 | 0.90% | 11,208,670 |
| Nov 19, 2025 | 12.35 | 12.45 | 12.17 | 12.19 | 12.19 | -1.30% | 13,513,640 |
| Nov 18, 2025 | 12.33 | 12.57 | 12.28 | 12.35 | 12.35 | -0.80% | 12,925,850 |
| Nov 17, 2025 | 12.04 | 12.58 | 12.02 | 12.45 | 12.45 | 3.41% | 23,428,740 |
| Nov 14, 2025 | 11.99 | 12.16 | 11.94 | 12.04 | 12.04 | 0.50% | 15,757,800 |
| Nov 13, 2025 | 11.85 | 12.01 | 11.74 | 11.98 | 11.98 | 1.10% | 11,666,380 |
| Nov 12, 2025 | 11.72 | 12.03 | 11.65 | 11.85 | 11.85 | 0.77% | 15,144,300 |
| Nov 11, 2025 | 11.74 | 11.78 | 11.69 | 11.76 | 11.76 | 0.26% | 5,812,718 |
| Nov 10, 2025 | 11.71 | 11.74 | 11.61 | 11.73 | 11.73 | 0.26% | 6,342,038 |
| Nov 7, 2025 | 11.84 | 11.84 | 11.69 | 11.70 | 11.70 | -1.60% | 8,582,904 |
| Nov 6, 2025 | 11.79 | 11.90 | 11.70 | 11.89 | 11.89 | 0.85% | 10,913,600 |
| Nov 5, 2025 | 11.61 | 11.84 | 11.60 | 11.79 | 11.79 | 0.51% | 7,611,000 |
| Nov 4, 2025 | 11.73 | 11.77 | 11.64 | 11.73 | 11.73 | -0.59% | 6,094,369 |
| Nov 3, 2025 | 11.63 | 11.85 | 11.59 | 11.80 | 11.80 | 1.46% | 8,476,069 |
| Oct 31, 2025 | 11.53 | 11.71 | 11.52 | 11.63 | 11.63 | 0.26% | 6,663,150 |
| Oct 30, 2025 | 11.80 | 11.83 | 11.60 | 11.60 | 11.60 | -1.19% | 8,620,328 |
| Oct 29, 2025 | 11.68 | 11.78 | 11.64 | 11.74 | 11.74 | 0.26% | 7,253,848 |
| Oct 28, 2025 | 11.81 | 11.90 | 11.70 | 11.71 | 11.71 | -1.01% | 12,180,910 |
| Oct 27, 2025 | 11.61 | 11.85 | 11.60 | 11.83 | 11.83 | 4.41% | 20,465,170 |
| Oct 24, 2025 | 11.35 | 11.40 | 11.25 | 11.33 | 11.33 | - | 4,957,748 |
| Oct 23, 2025 | 11.31 | 11.34 | 11.18 | 11.33 | 11.33 | -0.18% | 5,302,402 |
| Oct 22, 2025 | 11.23 | 11.43 | 11.22 | 11.35 | 11.35 | 0.35% | 5,221,245 |
| Oct 21, 2025 | 11.14 | 11.32 | 11.10 | 11.31 | 11.31 | 1.25% | 5,478,910 |
| Oct 20, 2025 | 11.08 | 11.18 | 11.04 | 11.17 | 11.17 | 1.92% | 6,412,354 |
| Oct 17, 2025 | 11.26 | 11.29 | 10.96 | 10.96 | 10.96 | -2.92% | 7,613,604 |
| Oct 16, 2025 | 11.18 | 11.41 | 11.15 | 11.29 | 11.29 | 0.62% | 8,679,043 |
| Oct 15, 2025 | 11.12 | 11.22 | 11.05 | 11.22 | 11.22 | 0.90% | 5,529,272 |
| Oct 14, 2025 | 11.29 | 11.41 | 11.10 | 11.12 | 11.12 | -1.33% | 8,046,974 |
| Oct 13, 2025 | 11.02 | 11.33 | 11.01 | 11.27 | 11.27 | -2.34% | 9,266,270 |
| Oct 10, 2025 | 11.52 | 11.61 | 11.49 | 11.54 | 11.54 | -0.26% | 7,172,259 |
| Oct 9, 2025 | 11.50 | 11.64 | 11.42 | 11.57 | 11.57 | 0.78% | 8,170,654 |
| Sep 30, 2025 | 11.48 | 11.66 | 11.45 | 11.48 | 11.48 | 0.09% | 6,692,694 |