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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.35	12.19	12.19	12.45	12.17	13.65M
November 18, 2025	12.33	12.35	12.35	12.57	12.28	13.03M
November 17, 2025	12.04	12.45	12.45	12.58	12.02	23.43M
November 14, 2025	11.84	12.04	12.04	12.16	11.84	15.76M
November 13, 2025	11.85	11.98	11.98	12.01	11.74	11.67M
November 12, 2025	11.72	11.85	11.85	12.03	11.65	15.14M
November 11, 2025	11.74	11.76	11.76	11.78	11.69	5.81M
November 10, 2025	11.71	11.73	11.73	11.74	11.61	6.34M
November 07, 2025	11.84	11.7	11.7	11.84	11.69	8.58M
November 06, 2025	11.79	11.89	11.89	11.9	11.7	11.21M
November 05, 2025	11.61	11.79	11.79	11.84	11.6	7.67M
November 04, 2025	11.73	11.73	11.73	11.77	11.64	6.16M
November 03, 2025	11.63	11.8	11.8	11.85	11.59	8.48M
October 31, 2025	11.53	11.63	11.63	11.71	11.52	6.66M
October 30, 2025	11.8	11.6	11.6	11.83	11.6	8.62M
October 29, 2025	11.68	11.74	11.74	11.78	11.64	7.32M
October 28, 2025	11.81	11.71	11.71	11.9	11.7	12.18M
October 27, 2025	11.61	11.83	11.83	11.85	11.6	20.47M
October 24, 2025	11.35	11.33	11.33	11.4	11.25	5.02M
October 23, 2025	11.31	11.33	11.33	11.34	11.18	5.33M
October 22, 2025	11.23	11.35	11.35	11.43	11.22	5.22M
October 21, 2025	11.14	11.31	11.31	11.32	11.1	5.48M
October 20, 2025	11.08	11.17	11.17	11.18	11.04	6.48M
October 17, 2025	11.26	10.96	10.96	11.29	10.96	7.72M
October 16, 2025	11.18	11.29	11.29	11.41	11.15	8.83M
October 15, 2025	11.12	11.22	11.22	11.22	11.05	5.6M
October 14, 2025	11.29	11.12	11.12	11.41	11.1	8.05M
October 13, 2025	11.02	11.27	11.27	11.33	11.01	9.27M
October 10, 2025	11.52	11.54	11.54	11.61	11.49	7.24M
October 09, 2025	11.5	11.57	11.57	11.64	11.42	8.41M
September 30, 2025	11.48	11.48	11.48	11.66	11.45	6.82M
September 29, 2025	11.5	11.47	11.47	11.53	11.27	8.9M
September 26, 2025	11.78	11.52	11.52	11.78	11.52	11.06M
September 25, 2025	11.91	11.78	11.78	11.99	11.78	13.73M
September 24, 2025	11.73	11.93	11.93	11.98	11.58	15.5M
September 23, 2025	11.71	11.71	11.71	11.95	11.54	14.65M
September 22, 2025	11.77	11.58	11.58	11.85	11.54	10.23M
September 19, 2025	11.76	11.76	11.76	11.77	11.53	11.74M
September 18, 2025	12.01	11.76	11.76	12.09	11.68	16.41M
September 17, 2025	12.1	11.99	11.99	12.16	11.94	14.25M
September 16, 2025	11.72	12.1	12.1	12.11	11.61	19.52M
September 15, 2025	11.84	11.67	11.67	11.84	11.67	10.66M
September 12, 2025	11.98	11.85	11.85	12.06	11.81	15.47M
September 11, 2025	11.81	11.97	11.97	11.97	11.7	13.79M
September 10, 2025	11.97	11.83	11.83	12	11.8	8.26M
September 09, 2025	12.01	11.92	11.92	12.03	11.88	8.76M
September 08, 2025	11.82	12.04	12.04	12.13	11.78	16.77M
September 05, 2025	11.74	11.83	11.83	11.85	11.55	12.58M
September 04, 2025	11.96	11.68	11.68	12.08	11.52	15.23M

Tungkong Inc. (002117.SZ) SHZ