Tongkun Group Co., Ltd. Class A 601233
SSE · China · Process Industries
CNY 22.73+0.24 (+1.07%)
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 22.73 | +1.07% | CNY 22.49 | CNY 22.99 | CNY 22.25 | 17.45M |
| 2026-09-29 | CNY 22.49 | -3.39% | CNY 23.28 | CNY 23.52 | CNY 21.64 | 47.10M |
| 2026-09-28 | CNY 23.28 | +0.09% | CNY 23.24 | CNY 23.54 | CNY 22.85 | 19.66M |
| 2026-09-24 | CNY 23.26 | -3.41% | CNY 23.90 | CNY 23.96 | CNY 23.24 | 20.09M |
| 2026-09-23 | CNY 24.08 | +0.67% | CNY 23.80 | CNY 24.28 | CNY 23.68 | 15.18M |
| 2026-09-22 | CNY 23.92 | -1.97% | CNY 24.40 | CNY 24.45 | CNY 23.58 | 25.40M |
| 2026-09-21 | CNY 24.40 | +2.48% | CNY 23.80 | CNY 24.74 | CNY 23.48 | 35.02M |
| 2026-09-18 | CNY 23.81 | +0.89% | CNY 23.70 | CNY 24.41 | CNY 23.58 | 37.47M |
| 2026-09-17 | CNY 23.60 | +1.03% | CNY 23.15 | CNY 23.68 | CNY 22.86 | 28.00M |
| 2026-09-16 | CNY 23.36 | +2.32% | CNY 22.76 | CNY 23.50 | CNY 22.63 | 32.58M |
| 2026-09-15 | CNY 22.83 | -1.25% | CNY 23.13 | CNY 23.24 | CNY 22.67 | 24.77M |
| 2026-09-14 | CNY 23.12 | -1.24% | CNY 23.30 | CNY 23.87 | CNY 22.99 | 30.05M |
| 2026-09-11 | CNY 23.41 | -4.14% | CNY 24.16 | CNY 24.16 | CNY 22.79 | 51.70M |
| 2026-09-10 | CNY 24.42 | -2.20% | CNY 24.78 | CNY 24.87 | CNY 24.12 | 44.34M |
| 2026-09-09 | CNY 24.97 | -0.40% | CNY 25.08 | CNY 25.09 | CNY 24.40 | 38.08M |
| 2026-09-08 | CNY 25.07 | +0.60% | CNY 24.99 | CNY 25.20 | CNY 24.60 | 49.10M |
| 2026-09-07 | CNY 24.92 | -4.15% | CNY 25.81 | CNY 25.96 | CNY 24.70 | 54.20M |
| 2026-09-04 | CNY 26.00 | -1.81% | CNY 26.39 | CNY 26.75 | CNY 25.87 | 45.35M |
| 2026-09-03 | CNY 26.48 | +0.76% | CNY 26.28 | CNY 26.84 | CNY 26.01 | 39.37M |
| 2026-09-02 | CNY 26.28 | -3.28% | CNY 27.17 | CNY 27.25 | CNY 25.60 | 55.16M |
| 2026-09-01 | CNY 27.17 | -1.77% | CNY 27.65 | CNY 28.10 | CNY 26.98 | 60.83M |
| 2026-08-31 | CNY 27.66 | +0.77% | CNY 27.61 | CNY 27.89 | CNY 26.61 | 69.45M |
| 2026-08-28 | CNY 27.45 | +5.58% | CNY 26.38 | CNY 27.78 | CNY 25.52 | 92.52M |
| 2026-08-27 | CNY 26.00 | +9.98% | CNY 23.61 | CNY 26.00 | CNY 23.50 | 66.85M |
| 2026-08-26 | CNY 23.64 | -0.30% | CNY 23.30 | CNY 24.35 | CNY 22.68 | 35.59M |
| 2026-08-25 | CNY 23.71 | -3.22% | CNY 24.50 | CNY 25.05 | CNY 23.50 | 49.46M |
| 2026-08-24 | CNY 24.50 | -0.85% | CNY 24.87 | CNY 25.82 | CNY 24.03 | 53.94M |
| 2026-08-21 | CNY 24.71 | +4.61% | CNY 23.61 | CNY 24.78 | CNY 23.08 | 41.36M |
| 2026-08-20 | CNY 23.62 | -0.38% | CNY 23.78 | CNY 24.65 | CNY 23.36 | 31.78M |
| 2026-08-19 | CNY 23.71 | -0.88% | CNY 23.82 | CNY 24.38 | CNY 23.55 | 36.23M |
| 2026-08-18 | CNY 23.92 | +2.00% | CNY 23.55 | CNY 23.97 | CNY 23.33 | 29.60M |
| 2026-08-17 | CNY 23.45 | +2.67% | CNY 23.02 | CNY 23.49 | CNY 22.69 | 29.58M |
| 2026-08-14 | CNY 22.84 | +0.75% | CNY 22.77 | CNY 23.13 | CNY 22.55 | 24.69M |
| 2026-08-13 | CNY 22.67 | -2.83% | CNY 23.11 | CNY 23.33 | CNY 22.66 | 35.96M |
| 2026-08-12 | CNY 23.33 | -2.34% | CNY 23.86 | CNY 24.49 | CNY 23.00 | 48.73M |
| 2026-08-11 | CNY 23.89 | -2.09% | CNY 24.40 | CNY 24.98 | CNY 23.80 | 46.68M |
| 2026-08-10 | CNY 24.40 | +3.57% | CNY 23.56 | CNY 24.74 | CNY 23.50 | 40.14M |
| 2026-08-07 | CNY 23.56 | +0.90% | CNY 23.44 | CNY 24.35 | CNY 23.20 | 49.12M |
| 2026-08-06 | CNY 23.35 | +1.57% | CNY 22.94 | CNY 23.66 | CNY 22.77 | 38.68M |
| 2026-08-05 | CNY 22.99 | +3.70% | CNY 21.90 | CNY 23.17 | CNY 21.86 | 37.70M |
| 2026-08-04 | CNY 22.17 | -1.12% | CNY 22.28 | CNY 22.38 | CNY 21.52 | 28.51M |
| 2026-08-03 | CNY 22.42 | +0.09% | CNY 22.29 | CNY 23.18 | CNY 21.63 | 39.60M |
| 2026-07-31 | CNY 22.40 | +1.59% | CNY 21.70 | CNY 22.69 | CNY 21.53 | 32.87M |
| 2026-07-30 | CNY 22.05 | -1.08% | CNY 22.24 | CNY 22.55 | CNY 21.72 | 33.17M |
| 2026-07-29 | CNY 22.29 | +5.14% | CNY 21.20 | CNY 22.58 | CNY 21.10 | 39.76M |
| 2026-07-28 | CNY 21.20 | -0.98% | CNY 21.05 | CNY 21.36 | CNY 20.65 | 23.62M |
| 2026-07-27 | CNY 21.41 | +1.33% | CNY 20.86 | CNY 21.72 | CNY 20.78 | 27.90M |
| 2026-07-24 | CNY 21.13 | -6.55% | CNY 22.32 | CNY 22.58 | CNY 21.10 | 38.43M |
| 2026-07-23 | CNY 22.61 | -0.13% | CNY 22.60 | CNY 22.75 | CNY 21.76 | 34.45M |
| 2026-07-22 | CNY 22.64 | +6.94% | CNY 21.01 | CNY 22.88 | CNY 20.80 | 54.11M |
| 2026-07-21 | CNY 21.17 | +1.78% | CNY 20.50 | CNY 21.44 | CNY 20.50 | 41.63M |
| 2026-07-20 | CNY 20.80 | +0.73% | CNY 20.64 | CNY 21.53 | CNY 20.34 | 49.43M |
| 2026-07-17 | CNY 20.65 | +1.57% | CNY 20.27 | CNY 21.09 | CNY 20.13 | 45.69M |
| 2026-07-16 | CNY 20.33 | -1.88% | CNY 20.54 | CNY 20.87 | CNY 20.13 | 34.13M |
| 2026-07-15 | CNY 20.72 | +0.78% | CNY 20.86 | CNY 21.21 | CNY 20.25 | 40.15M |
| 2026-07-14 | CNY 20.56 | +6.47% | CNY 19.38 | CNY 20.69 | CNY 19.12 | 45.45M |
| 2026-07-13 | CNY 19.31 | -6.53% | CNY 20.40 | CNY 20.70 | CNY 19.08 | 48.15M |
| 2026-07-10 | CNY 20.66 | -1.71% | CNY 21.02 | CNY 21.13 | CNY 20.44 | 37.00M |
| 2026-07-09 | CNY 21.02 | -2.91% | CNY 21.31 | CNY 21.50 | CNY 20.16 | 40.01M |
| 2026-07-08 | CNY 21.65 | -3.86% | CNY 22.59 | CNY 22.68 | CNY 21.40 | 38.45M |
| 2026-07-07 | CNY 22.52 | -4.94% | CNY 23.50 | CNY 24.13 | CNY 22.38 | 49.42M |
| 2026-07-06 | CNY 23.69 | +3.72% | CNY 22.64 | CNY 24.46 | CNY 22.62 | 58.63M |
| 2026-07-03 | CNY 22.84 | -0.26% | CNY 22.91 | CNY 24.00 | CNY 21.97 | 69.16M |
| 2026-07-02 | CNY 22.90 | -1.08% | CNY 22.50 | CNY 23.59 | CNY 22.32 | 50.40M |
| 2026-07-01 | CNY 23.15 | +6.93% | CNY 21.84 | CNY 23.48 | CNY 20.93 | 69.08M |
| 2026-06-30 | CNY 21.65 | -6.68% | CNY 22.55 | CNY 22.80 | CNY 21.49 | 63.19M |
| 2026-06-29 | CNY 23.20 | -3.57% | CNY 23.63 | CNY 23.89 | CNY 22.32 | 54.65M |
| 2026-06-26 | CNY 24.06 | -2.20% | CNY 24.62 | CNY 25.42 | CNY 23.72 | 54.03M |
| 2026-06-25 | CNY 24.60 | +1.44% | CNY 24.00 | CNY 25.06 | CNY 23.31 | 60.64M |
| 2026-06-24 | CNY 24.25 | +5.57% | CNY 22.94 | CNY 24.95 | CNY 22.80 | 67.64M |
| 2026-06-23 | CNY 22.97 | -0.52% | CNY 23.52 | CNY 24.17 | CNY 22.88 | 67.65M |
| 2026-06-22 | CNY 23.09 | +10.00% | CNY 20.88 | CNY 23.09 | CNY 20.85 | 56.29M |
| 2026-06-18 | CNY 20.99 | -2.96% | CNY 21.58 | CNY 21.85 | CNY 20.60 | 52.24M |
| 2026-06-17 | CNY 21.63 | -5.30% | CNY 22.67 | CNY 22.90 | CNY 21.53 | 76.15M |
| 2026-06-16 | CNY 22.84 | -2.68% | CNY 23.24 | CNY 24.30 | CNY 22.59 | 76.68M |
| 2026-06-15 | CNY 23.47 | +5.25% | CNY 23.08 | CNY 24.53 | CNY 22.91 | 102.66M |
| 2026-06-12 | CNY 22.30 | +10.01% | CNY 20.80 | CNY 22.30 | CNY 20.80 | 55.03M |
| 2026-06-11 | CNY 20.27 | -6.55% | CNY 21.55 | CNY 21.77 | CNY 19.90 | 53.50M |
| 2026-06-10 | CNY 21.69 | +2.55% | CNY 20.83 | CNY 22.18 | CNY 20.71 | 51.87M |
| 2026-06-09 | CNY 21.15 | +5.80% | CNY 20.19 | CNY 21.26 | CNY 20.19 | 44.02M |
| 2026-06-08 | CNY 19.99 | -4.85% | CNY 20.60 | CNY 21.05 | CNY 19.85 | 40.07M |
| 2026-06-05 | CNY 21.01 | +2.54% | CNY 20.52 | CNY 21.94 | CNY 20.39 | 63.38M |
| 2026-06-04 | CNY 20.49 | +0.29% | CNY 20.37 | CNY 20.66 | CNY 19.62 | 50.58M |
| 2026-06-03 | CNY 20.43 | +2.97% | CNY 19.92 | CNY 20.59 | CNY 19.57 | 45.61M |
| 2026-06-02 | CNY 19.84 | -0.15% | CNY 20.00 | CNY 20.21 | CNY 19.54 | 34.19M |
| 2026-06-01 | CNY 19.87 | +4.14% | CNY 18.90 | CNY 20.33 | CNY 18.36 | 63.54M |
| 2026-05-29 | CNY 19.08 | -2.30% | CNY 19.48 | CNY 19.85 | CNY 18.93 | 35.64M |
| 2026-05-28 | CNY 19.53 | -3.12% | CNY 20.23 | CNY 20.95 | CNY 19.50 | 36.80M |
| 2026-05-27 | CNY 20.16 | -0.64% | CNY 19.99 | CNY 20.42 | CNY 19.60 | 38.85M |
| 2026-05-26 | CNY 20.29 | +4.86% | CNY 19.30 | CNY 20.40 | CNY 19.10 | 43.22M |