Tong Petrotech Corp. (SHE:300164)
China
· Delayed Price · Currency is CNY 20.30
-2.11 (-9.42%)
Mar 6, 2026, 4:00 PM EST
Tong Petrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.82 | 22.34 | 20.23 | 20.30 | 20.30 | -9.42% | 182,549,300 |
| Mar 5, 2026 | 22.00 | 25.96 | 21.22 | 22.41 | 22.41 | -8.75% | 256,378,700 |
| Mar 4, 2026 | 22.00 | 25.80 | 17.77 | 24.56 | 24.56 | 13.18% | 314,721,900 |
| Mar 3, 2026 | 21.69 | 21.70 | 20.60 | 21.70 | 21.70 | 20.02% | 144,506,500 |
| Mar 2, 2026 | 18.08 | 18.08 | 17.60 | 18.08 | 18.08 | 19.97% | 79,820,365 |
| Feb 27, 2026 | 14.81 | 15.78 | 14.34 | 15.07 | 15.07 | 1.76% | 170,153,600 |
| Feb 26, 2026 | 14.37 | 15.62 | 14.37 | 14.81 | 14.81 | 0.89% | 206,819,800 |
| Feb 25, 2026 | 12.98 | 15.29 | 12.91 | 14.68 | 14.68 | 14.51% | 301,479,600 |
| Feb 24, 2026 | 11.76 | 12.82 | 11.76 | 12.82 | 12.82 | 20.04% | 94,085,680 |
| Feb 13, 2026 | 10.75 | 10.84 | 10.50 | 10.68 | 10.68 | -2.11% | 95,679,160 |
| Feb 12, 2026 | 11.51 | 11.95 | 10.88 | 10.91 | 10.91 | -5.46% | 143,296,000 |
| Feb 11, 2026 | 11.47 | 12.07 | 11.47 | 11.54 | 11.54 | -1.70% | 141,039,200 |
| Feb 10, 2026 | 11.96 | 12.29 | 11.69 | 11.74 | 11.74 | -3.45% | 148,436,638 |
| Feb 9, 2026 | 12.41 | 12.80 | 12.09 | 12.16 | 12.16 | -3.80% | 190,700,900 |
| Feb 6, 2026 | 11.44 | 12.99 | 10.95 | 12.64 | 12.64 | 9.72% | 229,293,600 |
| Feb 5, 2026 | 12.02 | 12.33 | 11.31 | 11.52 | 11.52 | -4.64% | 170,036,200 |
| Feb 4, 2026 | 12.45 | 13.00 | 11.84 | 12.08 | 12.08 | 0.67% | 240,805,900 |
| Feb 3, 2026 | 11.70 | 12.44 | 11.33 | 12.00 | 12.00 | 8.60% | 195,782,100 |
| Feb 2, 2026 | 10.30 | 12.03 | 10.30 | 11.05 | 11.05 | -14.21% | 240,789,900 |
| Jan 30, 2026 | 13.32 | 14.43 | 12.51 | 12.88 | 12.88 | -2.72% | 322,743,355 |
| Jan 29, 2026 | 12.14 | 13.24 | 11.59 | 13.24 | 13.24 | 20.04% | 278,741,000 |
| Jan 28, 2026 | 9.64 | 11.03 | 9.42 | 11.03 | 11.03 | 20.02% | 267,859,100 |
| Jan 27, 2026 | 8.61 | 9.65 | 8.44 | 9.19 | 9.19 | 2.91% | 229,537,000 |
| Jan 26, 2026 | 8.01 | 9.23 | 7.99 | 8.93 | 8.93 | 13.04% | 226,705,100 |
| Jan 23, 2026 | 7.51 | 8.12 | 7.40 | 7.90 | 7.90 | 3.40% | 172,084,100 |
| Jan 22, 2026 | 7.31 | 8.08 | 7.30 | 7.64 | 7.64 | 3.52% | 175,502,000 |
| Jan 21, 2026 | 6.97 | 7.44 | 6.93 | 7.38 | 7.38 | 6.03% | 153,830,607 |
| Jan 20, 2026 | 7.00 | 7.13 | 6.72 | 6.96 | 6.96 | -2.52% | 122,421,600 |
| Jan 19, 2026 | 6.91 | 7.24 | 6.80 | 7.14 | 7.14 | 0.56% | 131,364,200 |
| Jan 16, 2026 | 7.32 | 7.47 | 6.95 | 7.10 | 7.10 | -11.91% | 188,703,066 |
| Jan 15, 2026 | 7.65 | 8.35 | 7.56 | 8.06 | 8.06 | -0.25% | 201,709,473 |
| Jan 14, 2026 | 7.05 | 8.50 | 7.05 | 8.08 | 8.08 | 12.53% | 251,243,800 |
| Jan 13, 2026 | 6.60 | 7.60 | 6.55 | 7.18 | 7.18 | 11.66% | 237,668,300 |
| Jan 12, 2026 | 6.36 | 6.48 | 6.32 | 6.43 | 6.43 | -2.13% | 145,166,200 |
| Jan 9, 2026 | 6.37 | 6.65 | 6.23 | 6.57 | 6.57 | 8.96% | 190,982,700 |
| Jan 8, 2026 | 5.95 | 6.09 | 5.91 | 6.03 | 6.03 | -1.63% | 103,492,700 |
| Jan 7, 2026 | 5.85 | 6.27 | 5.80 | 6.13 | 6.13 | 0.49% | 170,405,600 |
| Jan 6, 2026 | 5.97 | 6.37 | 5.91 | 6.10 | 6.10 | 3.92% | 166,020,596 |
| Jan 5, 2026 | 6.00 | 6.10 | 5.84 | 5.87 | 5.87 | 6.34% | 155,023,378 |
| Dec 31, 2025 | 5.61 | 5.61 | 5.48 | 5.52 | 5.52 | -3.33% | 57,878,420 |
| Dec 30, 2025 | 5.52 | 5.74 | 5.45 | 5.71 | 5.71 | 2.51% | 73,256,120 |
| Dec 29, 2025 | 5.51 | 5.67 | 5.47 | 5.57 | 5.57 | 0.54% | 74,184,920 |
| Dec 26, 2025 | 5.46 | 5.54 | 5.42 | 5.54 | 5.54 | 1.28% | 46,173,780 |
| Dec 25, 2025 | 5.43 | 5.48 | 5.41 | 5.47 | 5.47 | 0.37% | 28,733,600 |
| Dec 24, 2025 | 5.39 | 5.46 | 5.35 | 5.45 | 5.45 | 0.55% | 30,237,900 |
| Dec 23, 2025 | 5.50 | 5.54 | 5.38 | 5.42 | 5.42 | -1.45% | 38,522,080 |
| Dec 22, 2025 | 5.41 | 5.54 | 5.39 | 5.50 | 5.50 | 1.48% | 47,955,080 |
| Dec 19, 2025 | 5.32 | 5.42 | 5.25 | 5.42 | 5.42 | 1.12% | 44,247,700 |
| Dec 18, 2025 | 5.51 | 5.57 | 5.35 | 5.36 | 5.36 | 1.32% | 57,822,200 |
| Dec 17, 2025 | 5.23 | 5.30 | 5.16 | 5.29 | 5.29 | 0.95% | 30,991,400 |
| Dec 16, 2025 | 5.40 | 5.41 | 5.23 | 5.24 | 5.24 | -4.03% | 39,473,600 |
| Dec 15, 2025 | 5.43 | 5.52 | 5.39 | 5.46 | 5.46 | -0.55% | 29,711,100 |
| Dec 12, 2025 | 5.47 | 5.55 | 5.45 | 5.49 | 5.49 | -0.18% | 32,481,100 |
| Dec 11, 2025 | 5.74 | 5.77 | 5.49 | 5.50 | 5.50 | -3.51% | 43,124,080 |
| Dec 10, 2025 | 5.68 | 5.73 | 5.60 | 5.70 | 5.70 | -0.18% | 43,529,400 |
| Dec 9, 2025 | 5.88 | 5.88 | 5.71 | 5.71 | 5.71 | -4.19% | 53,264,600 |
| Dec 8, 2025 | 5.94 | 5.99 | 5.86 | 5.96 | 5.96 | -0.33% | 51,098,900 |
| Dec 5, 2025 | 5.89 | 5.98 | 5.87 | 5.98 | 5.98 | 0.84% | 39,526,700 |
| Dec 4, 2025 | 5.97 | 6.08 | 5.91 | 5.93 | 5.93 | -1.17% | 47,227,600 |
| Dec 3, 2025 | 5.96 | 6.09 | 5.94 | 6.00 | 6.00 | -0.83% | 51,683,000 |
| Dec 2, 2025 | 6.09 | 6.12 | 5.94 | 6.05 | 6.05 | -1.31% | 70,304,580 |
| Dec 1, 2025 | 5.81 | 6.17 | 5.78 | 6.13 | 6.13 | 5.69% | 113,733,500 |
| Nov 28, 2025 | 5.72 | 5.80 | 5.65 | 5.80 | 5.80 | 4.13% | 71,391,100 |
| Nov 27, 2025 | 5.57 | 5.64 | 5.52 | 5.57 | 5.57 | - | 34,022,100 |
| Nov 26, 2025 | 5.61 | 5.74 | 5.56 | 5.57 | 5.57 | -1.76% | 49,549,000 |
| Nov 25, 2025 | 5.63 | 5.70 | 5.60 | 5.67 | 5.67 | 0.89% | 45,026,400 |
| Nov 24, 2025 | 5.64 | 5.66 | 5.44 | 5.62 | 5.62 | 1.63% | 57,300,500 |
| Nov 21, 2025 | 5.90 | 5.95 | 5.53 | 5.53 | 5.53 | -7.99% | 85,323,300 |
| Nov 20, 2025 | 6.10 | 6.22 | 5.98 | 6.01 | 6.01 | -4.30% | 94,642,500 |
| Nov 19, 2025 | 6.18 | 6.51 | 6.11 | 6.28 | 6.28 | 1.45% | 111,949,000 |
| Nov 18, 2025 | 6.34 | 6.43 | 6.14 | 6.19 | 6.19 | -3.73% | 87,197,600 |
| Nov 17, 2025 | 6.25 | 6.51 | 6.24 | 6.43 | 6.43 | 0.63% | 104,793,400 |
| Nov 14, 2025 | 6.19 | 6.48 | 6.17 | 6.39 | 6.39 | 3.06% | 143,526,000 |
| Nov 13, 2025 | 6.24 | 6.32 | 6.01 | 6.20 | 6.20 | -2.21% | 133,712,400 |
| Nov 12, 2025 | 6.20 | 6.67 | 6.15 | 6.34 | 6.34 | 5.32% | 180,837,500 |
| Nov 11, 2025 | 6.07 | 6.10 | 5.95 | 6.02 | 6.02 | -0.82% | 61,582,200 |
| Nov 10, 2025 | 6.12 | 6.17 | 6.02 | 6.07 | 6.07 | -1.78% | 70,462,400 |
| Nov 7, 2025 | 6.08 | 6.25 | 6.08 | 6.18 | 6.18 | 1.31% | 91,922,200 |
| Nov 6, 2025 | 6.06 | 6.11 | 5.99 | 6.10 | 6.10 | -0.49% | 67,796,400 |
| Nov 5, 2025 | 5.92 | 6.19 | 5.85 | 6.13 | 6.13 | 2.51% | 95,242,700 |
| Nov 4, 2025 | 5.99 | 6.03 | 5.92 | 5.98 | 5.98 | -1.48% | 69,953,640 |
| Nov 3, 2025 | 5.87 | 6.12 | 5.85 | 6.07 | 6.07 | 3.94% | 110,950,000 |
| Oct 31, 2025 | 5.77 | 5.89 | 5.76 | 5.84 | 5.84 | 1.39% | 50,567,100 |
| Oct 30, 2025 | 5.95 | 5.99 | 5.75 | 5.76 | 5.76 | -3.84% | 80,066,800 |
| Oct 29, 2025 | 5.91 | 6.01 | 5.76 | 5.99 | 5.99 | 1.01% | 74,307,800 |
| Oct 28, 2025 | 5.90 | 6.03 | 5.87 | 5.93 | 5.93 | -0.84% | 78,433,200 |
| Oct 27, 2025 | 5.96 | 6.04 | 5.85 | 5.98 | 5.98 | -1.16% | 98,475,600 |
| Oct 24, 2025 | 6.36 | 6.58 | 6.01 | 6.05 | 6.05 | -4.72% | 146,377,600 |
| Oct 23, 2025 | 6.59 | 6.59 | 6.22 | 6.35 | 6.35 | -7.03% | 166,573,900 |
| Oct 22, 2025 | 6.44 | 6.88 | 6.23 | 6.83 | 6.83 | 7.05% | 252,345,700 |
| Oct 21, 2025 | 6.08 | 6.60 | 6.06 | 6.38 | 6.38 | 6.51% | 205,548,300 |
| Oct 20, 2025 | 5.85 | 6.04 | 5.84 | 5.99 | 5.99 | - | 138,778,000 |
| Oct 17, 2025 | 5.78 | 6.06 | 5.77 | 5.99 | 5.99 | 5.46% | 185,324,900 |
| Oct 16, 2025 | 5.75 | 5.80 | 5.61 | 5.68 | 5.68 | -1.22% | 64,886,640 |
| Oct 15, 2025 | 5.74 | 5.84 | 5.65 | 5.75 | 5.75 | -1.71% | 82,863,100 |
| Oct 14, 2025 | 5.69 | 5.98 | 5.69 | 5.85 | 5.85 | 2.81% | 125,061,900 |
| Oct 13, 2025 | 5.43 | 5.74 | 5.39 | 5.69 | 5.69 | -2.23% | 80,283,100 |
| Oct 10, 2025 | 5.71 | 5.95 | 5.68 | 5.82 | 5.82 | 0.69% | 102,364,000 |
| Oct 9, 2025 | 5.61 | 5.79 | 5.57 | 5.78 | 5.78 | - | 97,561,100 |
| Sep 30, 2025 | 5.48 | 5.81 | 5.43 | 5.78 | 5.78 | 2.85% | 120,326,100 |