Tungkong Inc. Class A 002117
SZSE · China · Kommerzielle Dienstleistungen
CNY 7,79-0,04 (-0,51 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7,79 | -0,51 % | CNY 7,85 | CNY 7,89 | CNY 7,65 | 8,15M |
| 2026-09-29 | CNY 7,83 | +0,26 % | CNY 7,85 | CNY 7,92 | CNY 7,80 | 5,85M |
| 2026-09-28 | CNY 7,81 | -1,64 % | CNY 7,93 | CNY 7,99 | CNY 7,78 | 4,62M |
| 2026-09-24 | CNY 7,94 | -0,63 % | CNY 7,98 | CNY 8,04 | CNY 7,90 | 5,40M |
| 2026-09-23 | CNY 7,99 | -0,13 % | CNY 8,00 | CNY 8,08 | CNY 7,90 | 5,80M |
| 2026-09-22 | CNY 8,00 | +1,52 % | CNY 7,90 | CNY 8,11 | CNY 7,85 | 9,02M |
| 2026-09-21 | CNY 7,88 | +3,01 % | CNY 7,64 | CNY 7,91 | CNY 7,63 | 9,41M |
| 2026-09-18 | CNY 7,65 | -0,39 % | CNY 7,71 | CNY 7,77 | CNY 7,64 | 6,00M |
| 2026-09-17 | CNY 7,68 | -1,03 % | CNY 7,79 | CNY 7,79 | CNY 7,68 | 5,03M |
| 2026-09-16 | CNY 7,76 | +0,78 % | CNY 7,69 | CNY 7,79 | CNY 7,61 | 3,49M |
| 2026-09-15 | CNY 7,70 | -1,16 % | CNY 7,77 | CNY 7,84 | CNY 7,69 | 4,09M |
| 2026-09-14 | CNY 7,79 | -0,51 % | CNY 7,84 | CNY 7,94 | CNY 7,79 | 5,17M |
| 2026-09-11 | CNY 7,83 | -2,73 % | CNY 8,00 | CNY 8,02 | CNY 7,80 | 6,35M |
| 2026-09-10 | CNY 8,05 | -1,71 % | CNY 8,16 | CNY 8,17 | CNY 8,04 | 5,09M |
| 2026-09-09 | CNY 8,19 | -0,97 % | CNY 8,25 | CNY 8,27 | CNY 8,13 | 6,58M |
| 2026-09-08 | CNY 8,27 | +0,73 % | CNY 8,17 | CNY 8,30 | CNY 8,17 | 6,16M |
| 2026-09-07 | CNY 8,21 | -0,85 % | CNY 8,21 | CNY 8,28 | CNY 8,13 | 6,99M |
| 2026-09-04 | CNY 8,28 | +0,73 % | CNY 8,27 | CNY 8,44 | CNY 8,23 | 8,90M |
| 2026-09-03 | CNY 8,22 | -2,14 % | CNY 8,42 | CNY 8,49 | CNY 8,19 | 9,67M |
| 2026-09-02 | CNY 8,40 | -0,59 % | CNY 8,38 | CNY 8,45 | CNY 8,31 | 9,81M |
| 2026-09-01 | CNY 8,45 | +3,55 % | CNY 8,18 | CNY 8,77 | CNY 8,17 | 20,18M |
| 2026-08-31 | CNY 8,16 | +0,74 % | CNY 8,05 | CNY 8,16 | CNY 8,01 | 5,99M |
| 2026-08-28 | CNY 8,10 | +0,37 % | CNY 8,03 | CNY 8,16 | CNY 8,03 | 4,99M |
| 2026-08-27 | CNY 8,07 | -0,74 % | CNY 8,11 | CNY 8,17 | CNY 8,05 | 6,04M |
| 2026-08-26 | CNY 8,13 | -0,73 % | CNY 8,10 | CNY 8,24 | CNY 8,10 | 7,67M |
| 2026-08-25 | CNY 8,19 | +0,74 % | CNY 8,04 | CNY 8,19 | CNY 7,97 | 9,24M |
| 2026-08-24 | CNY 8,13 | +3,83 % | CNY 7,99 | CNY 8,20 | CNY 7,99 | 13,11M |
| 2026-08-21 | CNY 7,83 | -0,51 % | CNY 7,82 | CNY 7,86 | CNY 7,70 | 4,16M |
| 2026-08-20 | CNY 7,87 | +1,42 % | CNY 7,81 | CNY 7,91 | CNY 7,77 | 4,03M |
| 2026-08-19 | CNY 7,76 | -3,36 % | CNY 8,02 | CNY 8,02 | CNY 7,75 | 6,27M |
| 2026-08-18 | CNY 8,03 | -0,86 % | CNY 8,03 | CNY 8,10 | CNY 7,95 | 5,52M |
| 2026-08-17 | CNY 8,10 | -0,12 % | CNY 8,16 | CNY 8,16 | CNY 8,00 | 5,66M |
| 2026-08-14 | CNY 8,11 | -0,49 % | CNY 8,15 | CNY 8,22 | CNY 8,00 | 7,07M |
| 2026-08-13 | CNY 8,15 | -1,33 % | CNY 8,27 | CNY 8,36 | CNY 8,15 | 6,06M |
| 2026-08-12 | CNY 8,26 | +1,23 % | CNY 8,12 | CNY 8,42 | CNY 8,12 | 6,39M |
| 2026-08-11 | CNY 8,16 | -0,49 % | CNY 8,20 | CNY 8,25 | CNY 8,05 | 4,51M |
| 2026-08-10 | CNY 8,20 | +1,23 % | CNY 8,10 | CNY 8,22 | CNY 8,02 | 5,95M |
| 2026-08-07 | CNY 8,10 | -2,53 % | CNY 8,33 | CNY 8,33 | CNY 7,98 | 8,65M |
| 2026-08-06 | CNY 8,31 | +1,09 % | CNY 8,24 | CNY 8,39 | CNY 8,16 | 8,99M |
| 2026-08-05 | CNY 8,22 | +0,61 % | CNY 8,21 | CNY 8,29 | CNY 8,15 | 6,49M |
| 2026-08-04 | CNY 8,17 | -0,12 % | CNY 8,15 | CNY 8,36 | CNY 8,15 | 6,82M |
| 2026-08-03 | CNY 8,18 | +0,86 % | CNY 8,15 | CNY 8,21 | CNY 8,10 | 4,88M |
| 2026-07-31 | CNY 8,11 | +2,92 % | CNY 7,90 | CNY 8,16 | CNY 7,90 | 7,37M |
| 2026-07-30 | CNY 7,88 | +0,13 % | CNY 7,81 | CNY 8,03 | CNY 7,81 | 7,36M |
| 2026-07-29 | CNY 7,87 | +1,29 % | CNY 7,86 | CNY 7,92 | CNY 7,75 | 7,04M |
| 2026-07-28 | CNY 7,77 | +2,10 % | CNY 7,60 | CNY 7,85 | CNY 7,56 | 6,66M |
| 2026-07-27 | CNY 7,61 | +2,42 % | CNY 7,40 | CNY 7,63 | CNY 7,40 | 5,41M |
| 2026-07-24 | CNY 7,43 | -3,76 % | CNY 7,68 | CNY 7,70 | CNY 7,43 | 7,06M |
| 2026-07-23 | CNY 7,72 | +2,25 % | CNY 7,51 | CNY 7,74 | CNY 7,47 | 7,10M |
| 2026-07-22 | CNY 7,55 | -2,20 % | CNY 7,70 | CNY 7,76 | CNY 7,51 | 6,07M |
| 2026-07-21 | CNY 7,72 | +1,31 % | CNY 7,66 | CNY 7,78 | CNY 7,47 | 10,20M |
| 2026-07-20 | CNY 7,62 | -1,30 % | CNY 7,78 | CNY 7,92 | CNY 7,56 | 10,65M |
| 2026-07-17 | CNY 7,72 | -4,34 % | CNY 8,08 | CNY 8,19 | CNY 7,70 | 11,24M |
| 2026-07-16 | CNY 8,07 | +2,41 % | CNY 7,81 | CNY 8,24 | CNY 7,80 | 9,59M |
| 2026-07-15 | CNY 7,88 | +2,60 % | CNY 7,70 | CNY 8,01 | CNY 7,65 | 6,59M |
| 2026-07-14 | CNY 7,68 | +0,66 % | CNY 7,66 | CNY 7,74 | CNY 7,55 | 5,89M |
| 2026-07-13 | CNY 7,63 | -4,51 % | CNY 7,92 | CNY 8,00 | CNY 7,59 | 8,41M |
| 2026-07-10 | CNY 7,99 | +1,40 % | CNY 7,90 | CNY 8,10 | CNY 7,73 | 6,57M |
| 2026-07-09 | CNY 7,88 | -1,50 % | CNY 8,00 | CNY 8,00 | CNY 7,79 | 5,38M |
| 2026-07-08 | CNY 8,00 | -0,74 % | CNY 8,00 | CNY 8,10 | CNY 7,87 | 5,29M |
| 2026-07-07 | CNY 8,06 | -1,35 % | CNY 8,15 | CNY 8,19 | CNY 7,97 | 5,84M |
| 2026-07-06 | CNY 8,17 | -1,45 % | CNY 8,26 | CNY 8,42 | CNY 8,09 | 7,93M |
| 2026-07-03 | CNY 8,29 | +4,41 % | CNY 8,01 | CNY 8,40 | CNY 7,96 | 11,44M |
| 2026-07-02 | CNY 7,94 | -0,13 % | CNY 7,93 | CNY 8,12 | CNY 7,90 | 7,54M |
| 2026-07-01 | CNY 7,95 | +0,89 % | CNY 7,88 | CNY 8,04 | CNY 7,85 | 5,19M |
| 2026-06-30 | CNY 7,88 | +1,81 % | CNY 7,75 | CNY 7,98 | CNY 7,69 | 8,49M |
| 2026-06-29 | CNY 7,74 | -1,02 % | CNY 7,85 | CNY 7,87 | CNY 7,56 | 8,56M |
| 2026-06-26 | CNY 7,82 | -3,46 % | CNY 8,05 | CNY 8,08 | CNY 7,81 | 7,57M |
| 2026-06-25 | CNY 8,10 | -1,82 % | CNY 8,20 | CNY 8,25 | CNY 7,99 | 8,48M |
| 2026-06-24 | CNY 8,25 | -3,85 % | CNY 8,53 | CNY 8,60 | CNY 8,16 | 8,39M |
| 2026-06-23 | CNY 8,58 | -1,04 % | CNY 8,64 | CNY 8,74 | CNY 8,53 | 6,69M |
| 2026-06-22 | CNY 8,67 | +0,12 % | CNY 8,59 | CNY 8,70 | CNY 8,18 | 13,63M |
| 2026-06-18 | CNY 8,66 | +0,58 % | CNY 8,53 | CNY 8,82 | CNY 8,42 | 9,40M |
| 2026-06-17 | CNY 8,61 | -2,38 % | CNY 8,74 | CNY 8,93 | CNY 8,58 | 9,14M |
| 2026-06-16 | CNY 8,82 | -2,43 % | CNY 9,04 | CNY 9,04 | CNY 8,69 | 11,19M |
| 2026-06-15 | CNY 9,04 | +0,22 % | CNY 9,06 | CNY 9,18 | CNY 8,99 | 7,15M |
| 2026-06-12 | CNY 9,02 | +1,35 % | CNY 8,97 | CNY 9,05 | CNY 8,84 | 5,95M |
| 2026-06-11 | CNY 8,90 | -4,30 % | CNY 9,24 | CNY 9,24 | CNY 8,80 | 9,24M |
| 2026-06-10 | CNY 9,30 | -1,38 % | CNY 9,37 | CNY 9,52 | CNY 9,23 | 6,15M |
| 2026-06-09 | CNY 9,43 | +0,21 % | CNY 9,48 | CNY 9,50 | CNY 9,24 | 5,77M |
| 2026-06-08 | CNY 9,41 | +1,95 % | CNY 9,10 | CNY 9,63 | CNY 9,02 | 12,49M |
| 2026-06-05 | CNY 9,23 | +1,76 % | CNY 9,15 | CNY 9,34 | CNY 9,10 | 8,02M |
| 2026-06-04 | CNY 9,07 | -1,73 % | CNY 9,22 | CNY 9,25 | CNY 8,98 | 6,54M |
| 2026-06-03 | CNY 9,23 | -0,11 % | CNY 9,24 | CNY 9,39 | CNY 9,12 | 6,53M |
| 2026-06-02 | CNY 9,24 | -3,55 % | CNY 9,55 | CNY 9,64 | CNY 9,21 | 9,51M |
| 2026-06-01 | CNY 9,58 | +3,46 % | CNY 9,29 | CNY 9,95 | CNY 9,23 | 15,53M |
| 2026-05-29 | CNY 9,26 | -1,49 % | CNY 9,35 | CNY 9,60 | CNY 9,24 | 9,69M |
| 2026-05-28 | CNY 9,40 | +0,11 % | CNY 9,31 | CNY 9,44 | CNY 9,10 | 7,85M |
| 2026-05-27 | CNY 9,39 | -3,89 % | CNY 9,70 | CNY 9,75 | CNY 9,35 | 9,57M |
| 2026-05-26 | CNY 9,77 | -0,20 % | CNY 9,73 | CNY 9,96 | CNY 9,59 | 8,91M |