Tungkong Inc. Class A 002117
SZSE · China · Commercial Services
CNY 7.79-0.04 (-0.51%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |