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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.7	12.85	12.85	12.92	12.6	31.35M
August 15, 2025	12.75	12.7	12.7	12.85	12.64	38.37M
August 14, 2025	12.34	12.67	12.67	12.85	12.3	44.62M
August 13, 2025	12.43	12.29	12.29	12.48	12.24	20.63M
August 12, 2025	12.48	12.44	12.44	12.66	12.38	24.95M
August 11, 2025	12.47	12.53	12.53	12.59	12.33	30.94M
August 08, 2025	12.1	12.41	12.41	13.04	12.1	50.76M
August 07, 2025	12.2	12.05	12.05	12.21	12.03	13.44M
August 06, 2025	11.96	12.17	12.17	12.24	11.9	19.46M
August 05, 2025	11.94	11.96	11.96	12.04	11.92	8.7M
August 04, 2025	11.8	11.94	11.94	11.94	11.73	8.17M
August 01, 2025	11.78	11.87	11.87	11.9	11.64	10.62M
July 31, 2025	11.81	11.79	11.79	12.03	11.66	14M
July 30, 2025	12.1	11.83	11.83	12.15	11.77	15.59M
July 29, 2025	12.23	12.12	12.12	12.24	12.02	13.33M
July 28, 2025	12.16	12.22	12.22	12.22	12.02	18.31M
July 25, 2025	12.05	12.16	12.16	12.19	12	17.25M
July 24, 2025	12.01	12.08	12.08	12.2	12	14.42M
July 23, 2025	12	11.96	11.96	12.15	11.91	17.72M
July 22, 2025	12.22	12.09	12.09	12.3	11.99	23.6M
July 21, 2025	12.3	12.31	12.31	12.43	12.23	30.36M
July 18, 2025	12.31	12.25	12.25	12.39	12.12	34.96M
July 17, 2025	12.49	12.32	12.32	12.65	12.24	72.33M
July 16, 2025	11.34	12.47	12.47	12.47	11.34	65.83M
July 15, 2025	11.57	11.34	11.34	11.57	11.28	14.27M
July 14, 2025	11.67	11.57	11.57	11.72	11.48	13.15M
July 11, 2025	11.51	11.67	11.67	11.85	11.39	21.25M
July 10, 2025	11.68	11.51	11.51	11.68	11.43	16.86M
July 09, 2025	11.58	11.75	11.75	11.95	11.52	27.75M
July 08, 2025	11.37	11.6	11.6	11.75	11.33	18.84M
July 07, 2025	11.38	11.42	11.42	11.63	11.34	11.68M
July 04, 2025	11.42	11.38	11.38	11.58	11.23	15.94M
July 03, 2025	11.51	11.39	11.39	11.51	11.36	9.67M
July 02, 2025	11.6	11.48	11.48	11.61	11.3	13.8M
July 01, 2025	11.84	11.61	11.61	11.86	11.55	16.23M
June 30, 2025	11.72	11.84	11.84	11.98	11.64	19.93M
June 27, 2025	11.99	11.72	11.72	12.09	11.7	24.62M
June 26, 2025	11.7	11.95	11.95	12.06	11.64	29.93M
June 25, 2025	11.68	11.81	11.81	11.86	11.61	29.21M
June 24, 2025	11.4	11.84	11.84	12.28	11.35	39.23M
June 23, 2025	11.01	11.44	11.44	11.55	11	26.09M
June 20, 2025	10.91	11.17	11.17	11.65	10.74	30.22M
June 19, 2025	11.1	10.84	10.84	11.15	10.83	17.03M
June 18, 2025	11.3	11.16	11.16	11.45	11.07	20.34M
June 17, 2025	11.68	11.46	11.46	11.73	11.35	33.31M
June 16, 2025	11.22	11.78	11.78	11.8	11.02	42.82M
June 13, 2025	11.15	11.2	11.2	11.46	10.86	42.27M
June 12, 2025	10.62	10.97	10.97	11.08	10.6	23.43M
June 11, 2025	10.6	10.63	10.63	10.71	10.56	7.55M
June 10, 2025	10.86	10.59	10.59	10.93	10.45	14.25M
June 09, 2025	10.72	10.86	10.86	11.2	10.7	16.28M
June 06, 2025	11.06	10.7	10.7	11.06	10.67	17.49M
June 05, 2025	10.67	10.89	10.89	10.94	10.63	13.63M
June 04, 2025	10.55	10.68	10.68	10.71	10.55	9.24M
June 03, 2025	10.5	10.6	10.6	10.87	10.4	13.79M
May 30, 2025	10.84	10.42	10.42	10.96	10.37	15.74M
May 29, 2025	10.53	10.81	10.81	10.93	10.48	13.75M
May 28, 2025	10.6	10.5	10.5	10.67	10.48	7.64M
May 27, 2025	10.62	10.61	10.61	10.7	10.54	6.71M
May 26, 2025	10.59	10.69	10.69	10.71	10.51	8.68M

Tungkong Inc. (002117.SZ) SHZ