Tungkong Inc. - 002117.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.7	11.68	11.68	11.85	11.68	6.12M
February 12, 2026	11.83	11.72	11.72	11.87	11.7	7.49M
February 11, 2026	11.9	11.83	11.83	11.94	11.81	6.41M
February 10, 2026	11.79	11.89	11.89	11.92	11.77	8.16M
February 09, 2026	11.74	11.79	11.79	11.8	11.68	8.06M
February 06, 2026	11.57	11.62	11.62	11.71	11.5	5.88M
February 05, 2026	11.62	11.64	11.64	11.72	11.58	7.04M
February 04, 2026	11.67	11.64	11.64	11.73	11.53	8.31M
February 03, 2026	11.69	11.71	11.71	11.72	11.56	7.58M
February 02, 2026	11.56	11.57	11.57	11.9	11.56	12.96M
January 30, 2026	11.53	11.6	11.6	11.7	11.48	8.39M
January 29, 2026	11.61	11.6	11.6	11.79	11.48	10.77M
January 28, 2026	11.77	11.67	11.67	11.83	11.64	8.65M
January 27, 2026	11.84	11.79	11.79	11.92	11.6	10.18M
January 26, 2026	12.06	11.86	11.86	12.11	11.78	11.49M
January 23, 2026	12.03	12.06	12.06	12.08	11.99	9.18M
January 22, 2026	11.87	12.01	12.01	12.06	11.84	10.03M
January 21, 2026	11.8	11.84	11.84	11.92	11.72	8.77M
January 20, 2026	12.13	11.9	11.9	12.14	11.8	17.31M
January 19, 2026	12.06	12.11	12.11	12.14	12	11.94M
January 16, 2026	12.19	12.08	12.08	12.25	12.02	13.59M
January 15, 2026	12.19	12.17	12.17	12.23	12.04	15.47M
January 14, 2026	12.16	12.29	12.29	12.46	12.13	22.15M
January 13, 2026	12.76	12.15	12.15	12.76	12.14	28.28M
January 12, 2026	12.11	12.67	12.67	12.99	12.11	41.82M
January 09, 2026	12.08	12.1	12.1	12.17	12.02	18.49M
January 08, 2026	11.92	12.08	12.08	12.13	11.88	18.29M
January 07, 2026	12.3	11.95	11.95	12.37	11.91	31.75M
January 06, 2026	12.34	12.37	12.37	12.56	12.3	33.37M
January 05, 2026	13.85	12.43	12.43	13.9	12.43	54.05M
December 31, 2025	14.24	13.81	13.81	14.3	13.78	29.41M
December 30, 2025	14.12	14.24	14.24	14.45	14	28.85M
December 29, 2025	13.61	14.12	14.12	14.35	13.5	35.91M
December 26, 2025	13.53	13.43	13.43	13.84	13.34	20M
December 25, 2025	13.22	13.61	13.61	13.92	13.12	21.4M
December 24, 2025	12.94	13.18	13.18	13.22	12.79	11.6M
December 23, 2025	13.04	12.91	12.91	13.11	12.84	8.81M
December 22, 2025	12.99	13.05	13.05	13.15	12.86	12.26M
December 19, 2025	12.95	12.95	12.95	13.01	12.69	13.88M
December 18, 2025	13.01	12.82	12.82	13.12	12.78	14.53M
December 17, 2025	13	13.05	13.05	13.09	12.73	15.83M
December 16, 2025	13.16	13.05	13.05	13.21	12.88	14.66M
December 15, 2025	13.6	13.19	13.19	13.62	13.17	18.71M
December 12, 2025	13.06	13.62	13.62	13.75	13.05	27.02M
December 11, 2025	13.25	13.1	13.1	13.5	13.09	19.89M
December 10, 2025	13.21	13.27	13.27	13.31	13.1	15.3M
December 09, 2025	13.08	13.26	13.26	13.39	13.01	21.2M
December 08, 2025	12.86	13.05	13.05	13.23	12.83	23.67M
December 05, 2025	12.67	12.85	12.85	12.87	12.63	15.93M
December 04, 2025	12.2	12.67	12.67	12.7	12.2	15.71M
December 03, 2025	12.6	12.57	12.57	12.77	12.45	13.43M
December 02, 2025	12.43	12.58	12.58	12.67	12.37	17.16M
December 01, 2025	12.51	12.43	12.43	12.58	12.37	16.35M
November 28, 2025	12.2	12.63	12.63	12.77	12.2	35.87M
November 27, 2025	11.92	12.07	12.07	12.26	11.91	9.61M
November 26, 2025	12.2	11.98	11.98	12.32	11.96	10.82M
November 25, 2025	12.17	12.19	12.19	12.35	12.13	11.34M
November 24, 2025	11.96	12.13	12.13	12.2	11.84	10.35M
November 21, 2025	12.15	11.96	11.96	12.34	11.88	13.92M
November 20, 2025	12.17	12.3	12.3	12.4	12.15	11.3M

Tungkong Inc. (002117.SZ) SHZ