Tong Petrotech Corp. Class A 300164
SZSE · China · Energy Minerals
CNY 8.68-0.09 (-1.03%)
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 8.68 | -1.03% | CNY 8.77 | CNY 8.80 | CNY 8.64 | 38.84M |
| 2026-09-29 | CNY 8.77 | -1.35% | CNY 8.80 | CNY 8.90 | CNY 8.72 | 42.62M |
| 2026-09-28 | CNY 8.89 | -0.67% | CNY 8.80 | CNY 8.99 | CNY 8.65 | 57.56M |
| 2026-09-24 | CNY 8.95 | +0.34% | CNY 9.13 | CNY 9.16 | CNY 8.85 | 56.08M |
| 2026-09-23 | CNY 8.92 | -5.81% | CNY 9.38 | CNY 9.38 | CNY 8.88 | 80.01M |
| 2026-09-22 | CNY 9.47 | -1.15% | CNY 9.61 | CNY 9.65 | CNY 9.32 | 61.19M |
| 2026-09-21 | CNY 9.58 | +3.90% | CNY 8.99 | CNY 9.61 | CNY 8.93 | 93.81M |
| 2026-09-18 | CNY 9.22 | +0.11% | CNY 9.03 | CNY 9.31 | CNY 8.90 | 79.68M |
| 2026-09-17 | CNY 9.21 | -5.92% | CNY 9.45 | CNY 9.56 | CNY 9.19 | 97.78M |
| 2026-09-16 | CNY 9.79 | +0.10% | CNY 9.80 | CNY 10.08 | CNY 9.61 | 81.15M |
| 2026-09-15 | CNY 9.78 | -5.14% | CNY 10.00 | CNY 10.08 | CNY 9.76 | 91.66M |
| 2026-09-14 | CNY 10.31 | +1.28% | CNY 10.59 | CNY 10.68 | CNY 10.00 | 104.15M |
| 2026-09-11 | CNY 10.18 | -4.32% | CNY 11.17 | CNY 11.37 | CNY 10.16 | 152.98M |
| 2026-09-10 | CNY 10.64 | -3.80% | CNY 10.92 | CNY 11.50 | CNY 10.62 | 142.92M |
| 2026-09-09 | CNY 11.06 | -1.95% | CNY 11.26 | CNY 11.35 | CNY 10.88 | 117.68M |
| 2026-09-08 | CNY 11.28 | +8.15% | CNY 10.34 | CNY 11.38 | CNY 10.34 | 147.22M |
| 2026-09-07 | CNY 10.43 | +3.06% | CNY 10.22 | CNY 10.55 | CNY 10.08 | 89.97M |
| 2026-09-04 | CNY 10.12 | -0.10% | CNY 10.14 | CNY 10.40 | CNY 9.99 | 94.54M |
| 2026-09-03 | CNY 10.13 | -5.77% | CNY 10.63 | CNY 10.73 | CNY 10.06 | 147.97M |
| 2026-09-02 | CNY 10.75 | +1.13% | CNY 11.17 | CNY 11.77 | CNY 10.71 | 203.96M |
| 2026-09-01 | CNY 10.63 | -0.84% | CNY 10.83 | CNY 10.95 | CNY 10.57 | 98.40M |
| 2026-08-31 | CNY 10.72 | +5.20% | CNY 10.47 | CNY 10.82 | CNY 10.31 | 129.41M |
| 2026-08-28 | CNY 10.19 | +3.66% | CNY 9.94 | CNY 10.25 | CNY 9.94 | 72.21M |
| 2026-08-27 | CNY 9.83 | +1.34% | CNY 9.69 | CNY 9.95 | CNY 9.52 | 84.33M |
| 2026-08-26 | CNY 9.70 | -1.52% | CNY 9.47 | CNY 9.74 | CNY 9.13 | 108.52M |
| 2026-08-25 | CNY 9.85 | +3.79% | CNY 9.39 | CNY 10.29 | CNY 9.27 | 133.46M |
| 2026-08-24 | CNY 9.49 | -7.14% | CNY 9.50 | CNY 9.69 | CNY 9.21 | 123.79M |
| 2026-08-21 | CNY 10.22 | -1.92% | CNY 10.42 | CNY 10.82 | CNY 10.20 | 136.42M |
| 2026-08-20 | CNY 10.42 | -4.93% | CNY 10.60 | CNY 10.84 | CNY 10.21 | 140.37M |
| 2026-08-19 | CNY 10.96 | +1.01% | CNY 11.18 | CNY 11.47 | CNY 10.88 | 178.66M |
| 2026-08-18 | CNY 10.85 | +2.55% | CNY 10.88 | CNY 11.25 | CNY 10.66 | 146.50M |
| 2026-08-17 | CNY 10.58 | -1.12% | CNY 10.49 | CNY 10.98 | CNY 10.48 | 128.30M |
| 2026-08-14 | CNY 10.70 | -1.56% | CNY 10.43 | CNY 10.83 | CNY 10.28 | 123.79M |
| 2026-08-13 | CNY 10.87 | -2.07% | CNY 10.71 | CNY 11.02 | CNY 10.37 | 156.54M |
| 2026-08-12 | CNY 11.10 | -4.80% | CNY 11.30 | CNY 11.50 | CNY 11.05 | 170.64M |
| 2026-08-11 | CNY 11.66 | +8.97% | CNY 11.18 | CNY 11.71 | CNY 10.83 | 223.70M |
| 2026-08-10 | CNY 10.70 | -0.83% | CNY 10.99 | CNY 11.23 | CNY 10.53 | 134.51M |
| 2026-08-07 | CNY 10.79 | +0.19% | CNY 10.99 | CNY 11.04 | CNY 10.53 | 141.83M |
| 2026-08-06 | CNY 10.77 | +1.03% | CNY 10.51 | CNY 10.83 | CNY 10.34 | 155.15M |
| 2026-08-05 | CNY 10.66 | -5.33% | CNY 10.61 | CNY 10.90 | CNY 10.52 | 168.78M |
| 2026-08-04 | CNY 11.26 | +2.36% | CNY 10.99 | CNY 11.54 | CNY 10.82 | 146.13M |
| 2026-08-03 | CNY 11.00 | -7.80% | CNY 11.40 | CNY 11.50 | CNY 10.81 | 138.60M |
| 2026-07-31 | CNY 11.93 | -0.08% | CNY 10.55 | CNY 12.36 | CNY 10.51 | 198.34M |
| 2026-07-30 | CNY 11.94 | +10.56% | CNY 11.39 | CNY 11.94 | CNY 11.18 | 191.06M |
| 2026-07-29 | CNY 10.80 | -0.09% | CNY 11.05 | CNY 11.35 | CNY 10.50 | 175.16M |
| 2026-07-28 | CNY 10.81 | +3.05% | CNY 10.27 | CNY 11.25 | CNY 9.87 | 206.93M |
| 2026-07-27 | CNY 10.49 | -12.14% | CNY 10.03 | CNY 10.94 | CNY 9.83 | 201.54M |
| 2026-07-24 | CNY 11.94 | -4.40% | CNY 12.70 | CNY 13.13 | CNY 11.85 | 209.69M |
| 2026-07-23 | CNY 12.49 | +3.05% | CNY 12.40 | CNY 13.48 | CNY 12.27 | 216.09M |
| 2026-07-22 | CNY 12.12 | +8.89% | CNY 11.61 | CNY 12.46 | CNY 11.40 | 221.85M |
| 2026-07-21 | CNY 11.13 | -8.77% | CNY 10.99 | CNY 11.74 | CNY 10.12 | 210.51M |
| 2026-07-20 | CNY 12.20 | +16.41% | CNY 11.00 | CNY 12.49 | CNY 10.85 | 229.77M |
| 2026-07-17 | CNY 10.48 | +6.29% | CNY 10.20 | CNY 10.73 | CNY 9.56 | 205.30M |
| 2026-07-16 | CNY 9.86 | -8.96% | CNY 10.80 | CNY 11.15 | CNY 9.75 | 181.55M |
| 2026-07-15 | CNY 10.83 | -4.83% | CNY 10.85 | CNY 11.50 | CNY 10.40 | 234.36M |
| 2026-07-14 | CNY 11.38 | +20.04% | CNY 10.10 | CNY 11.38 | CNY 9.68 | 256.47M |
| 2026-07-13 | CNY 9.48 | +7.00% | CNY 9.07 | CNY 9.66 | CNY 8.67 | 244.72M |
| 2026-07-10 | CNY 8.86 | -3.49% | CNY 8.45 | CNY 9.03 | CNY 8.22 | 186.03M |
| 2026-07-09 | CNY 9.18 | +12.92% | CNY 8.51 | CNY 9.76 | CNY 8.51 | 262.63M |
| 2026-07-08 | CNY 8.13 | +7.40% | CNY 7.97 | CNY 8.64 | CNY 7.75 | 175.57M |
| 2026-07-07 | CNY 7.57 | -2.70% | CNY 7.79 | CNY 7.81 | CNY 7.53 | 41.95M |
| 2026-07-06 | CNY 7.78 | -2.87% | CNY 8.05 | CNY 8.11 | CNY 7.77 | 39.36M |
| 2026-07-03 | CNY 8.01 | -0.37% | CNY 8.19 | CNY 8.20 | CNY 7.90 | 35.69M |
| 2026-07-02 | CNY 8.04 | -1.23% | CNY 8.01 | CNY 8.33 | CNY 7.97 | 42.18M |
| 2026-07-01 | CNY 8.14 | +1.75% | CNY 8.04 | CNY 8.22 | CNY 7.94 | 39.99M |
| 2026-06-30 | CNY 8.00 | +0.50% | CNY 7.91 | CNY 8.09 | CNY 7.82 | 37.65M |
| 2026-06-29 | CNY 7.96 | -0.87% | CNY 8.12 | CNY 8.38 | CNY 7.83 | 48.76M |
| 2026-06-26 | CNY 8.03 | -3.95% | CNY 8.48 | CNY 8.49 | CNY 7.95 | 41.84M |
| 2026-06-25 | CNY 8.36 | -2.45% | CNY 8.45 | CNY 8.54 | CNY 8.27 | 42.81M |
| 2026-06-24 | CNY 8.57 | -1.49% | CNY 8.60 | CNY 8.67 | CNY 8.41 | 51.40M |
| 2026-06-23 | CNY 8.70 | -3.76% | CNY 8.90 | CNY 8.97 | CNY 8.63 | 61.97M |
| 2026-06-22 | CNY 9.04 | +0.89% | CNY 8.99 | CNY 9.18 | CNY 8.78 | 57.65M |
| 2026-06-18 | CNY 8.96 | +0.22% | CNY 8.89 | CNY 9.13 | CNY 8.72 | 47.66M |
| 2026-06-17 | CNY 8.94 | -1.54% | CNY 8.97 | CNY 9.06 | CNY 8.79 | 52.41M |
| 2026-06-16 | CNY 9.08 | -0.11% | CNY 9.10 | CNY 9.17 | CNY 8.86 | 54.35M |
| 2026-06-15 | CNY 9.09 | -0.76% | CNY 8.96 | CNY 9.18 | CNY 8.76 | 95.09M |
| 2026-06-12 | CNY 9.16 | -0.33% | CNY 8.65 | CNY 9.32 | CNY 8.56 | 131.38M |
| 2026-06-11 | CNY 9.19 | +2.11% | CNY 9.50 | CNY 9.71 | CNY 9.17 | 137.56M |
| 2026-06-10 | CNY 9.00 | -0.11% | CNY 9.33 | CNY 9.46 | CNY 8.93 | 96.26M |
| 2026-06-09 | CNY 9.01 | -9.54% | CNY 9.48 | CNY 9.60 | CNY 8.88 | 120.88M |
| 2026-06-08 | CNY 9.96 | +4.73% | CNY 9.70 | CNY 10.60 | CNY 9.70 | 143.17M |
| 2026-06-05 | CNY 9.51 | -1.55% | CNY 9.59 | CNY 9.67 | CNY 9.29 | 72.04M |
| 2026-06-04 | CNY 9.66 | -10.22% | CNY 10.40 | CNY 10.47 | CNY 9.58 | 105.29M |
| 2026-06-03 | CNY 10.76 | +9.68% | CNY 9.98 | CNY 10.88 | CNY 9.82 | 115.72M |
| 2026-06-02 | CNY 9.81 | -2.87% | CNY 10.33 | CNY 10.39 | CNY 9.68 | 56.32M |
| 2026-06-01 | CNY 10.10 | +1.81% | CNY 10.03 | CNY 10.20 | CNY 9.90 | 45.41M |
| 2026-05-29 | CNY 9.92 | -4.15% | CNY 10.02 | CNY 10.16 | CNY 9.84 | 56.16M |
| 2026-05-28 | CNY 10.35 | +3.50% | CNY 9.99 | CNY 10.49 | CNY 9.84 | 74.71M |
| 2026-05-27 | CNY 10.00 | -4.12% | CNY 10.30 | CNY 10.45 | CNY 9.91 | 66.48M |
| 2026-05-26 | CNY 10.43 | -1.70% | CNY 10.58 | CNY 10.64 | CNY 10.24 | 65.19M |