Tungkong Inc. (SHE:002117)
China
· Delayed Price · Currency is CNY 10.08
+0.12 (1.20%)
Apr 29, 2026, 3:04 PM CST
Tungkong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.95 | 10.20 | 9.90 | 10.08 | 10.08 | 1.20% | 9,854,434 |
| Apr 28, 2026 | 10.32 | 10.33 | 9.95 | 9.96 | 9.96 | -3.77% | 12,861,535 |
| Apr 27, 2026 | 10.37 | 10.48 | 10.27 | 10.35 | 10.35 | 2.68% | 13,318,245 |
| Apr 24, 2026 | 10.26 | 10.27 | 9.99 | 10.08 | 10.08 | -1.66% | 7,193,940 |
| Apr 23, 2026 | 10.25 | 10.40 | 10.18 | 10.25 | 10.25 | -0.49% | 7,523,896 |
| Apr 22, 2026 | 9.99 | 10.40 | 9.94 | 10.30 | 10.30 | 3.31% | 10,613,641 |
| Apr 21, 2026 | 10.20 | 10.21 | 9.93 | 9.97 | 9.97 | -2.16% | 6,673,513 |
| Apr 20, 2026 | 10.11 | 10.21 | 10.05 | 10.19 | 10.19 | 0.79% | 6,134,389 |
| Apr 17, 2026 | 10.15 | 10.18 | 9.98 | 10.11 | 10.11 | -0.49% | 7,184,168 |
| Apr 16, 2026 | 10.03 | 10.34 | 10.00 | 10.16 | 10.16 | 1.20% | 10,112,552 |
| Apr 15, 2026 | 10.02 | 10.25 | 10.01 | 10.04 | 10.04 | - | 6,121,852 |
| Apr 14, 2026 | 10.04 | 10.09 | 9.91 | 10.04 | 10.04 | 0.70% | 5,146,300 |
| Apr 13, 2026 | 9.91 | 10.11 | 9.79 | 9.97 | 9.97 | 0.40% | 9,003,936 |
| Apr 10, 2026 | 9.80 | 10.17 | 9.76 | 9.93 | 9.93 | 2.58% | 9,392,569 |
| Apr 9, 2026 | 9.81 | 9.85 | 9.63 | 9.68 | 9.68 | -2.02% | 6,561,850 |
| Apr 8, 2026 | 9.71 | 9.90 | 9.64 | 9.88 | 9.88 | 4.11% | 8,191,500 |
| Apr 7, 2026 | 9.44 | 9.56 | 9.42 | 9.49 | 9.49 | 0.64% | 4,977,232 |
| Apr 3, 2026 | 9.84 | 9.88 | 9.42 | 9.43 | 9.43 | -3.78% | 7,345,571 |
| Apr 2, 2026 | 10.02 | 10.08 | 9.75 | 9.80 | 9.80 | -2.97% | 7,437,440 |
| Apr 1, 2026 | 10.08 | 10.10 | 9.93 | 10.10 | 10.10 | 1.41% | 9,637,696 |
| Mar 31, 2026 | 10.30 | 10.31 | 9.93 | 9.96 | 9.96 | -4.14% | 15,582,610 |
| Mar 30, 2026 | 10.10 | 10.40 | 10.06 | 10.39 | 10.39 | 1.56% | 6,647,800 |
| Mar 27, 2026 | 10.09 | 10.27 | 10.03 | 10.23 | 10.23 | 0.49% | 4,926,762 |
| Mar 26, 2026 | 10.42 | 10.49 | 10.13 | 10.18 | 10.18 | -2.40% | 5,912,538 |
| Mar 25, 2026 | 10.39 | 10.47 | 10.35 | 10.43 | 10.43 | 0.58% | 6,071,786 |
| Mar 24, 2026 | 10.21 | 10.39 | 10.03 | 10.37 | 10.37 | 3.60% | 7,249,698 |
| Mar 23, 2026 | 10.50 | 10.61 | 9.94 | 10.01 | 10.01 | -6.62% | 10,980,330 |
| Mar 20, 2026 | 10.98 | 11.06 | 10.72 | 10.72 | 10.72 | -2.37% | 7,816,550 |
| Mar 19, 2026 | 11.03 | 11.20 | 10.95 | 10.98 | 10.98 | -2.31% | 6,496,200 |
| Mar 18, 2026 | 11.05 | 11.25 | 11.01 | 11.24 | 11.24 | 1.44% | 5,339,600 |
| Mar 17, 2026 | 11.20 | 11.33 | 11.06 | 11.08 | 11.08 | -0.89% | 5,647,150 |
| Mar 16, 2026 | 11.01 | 11.18 | 10.96 | 11.18 | 11.18 | 1.45% | 5,138,021 |
| Mar 13, 2026 | 11.16 | 11.29 | 11.00 | 11.02 | 11.02 | -1.87% | 6,630,900 |
| Mar 12, 2026 | 11.21 | 11.44 | 11.17 | 11.23 | 11.23 | 0.09% | 4,885,357 |
| Mar 11, 2026 | 11.28 | 11.37 | 11.20 | 11.22 | 11.22 | -0.44% | 4,697,600 |
| Mar 10, 2026 | 11.33 | 11.34 | 11.22 | 11.27 | 11.27 | 0.45% | 5,207,350 |
| Mar 9, 2026 | 11.05 | 11.27 | 10.88 | 11.22 | 11.22 | 0.09% | 7,571,684 |
| 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 |