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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.55	11.91	11.91	12.65	11.76	25.78M
September 02, 2025	12.9	12.56	12.56	12.9	12.35	28.27M
September 01, 2025	12.55	12.93	12.93	13.07	12.44	34.64M
August 29, 2025	12.73	12.55	12.55	12.84	12.54	20.12M
August 28, 2025	12.9	12.81	12.81	13.01	12.41	28.3M
August 27, 2025	13.49	12.9	12.9	13.65	12.83	33.28M
August 26, 2025	13.75	13.45	13.45	13.75	13.44	27.67M
August 25, 2025	13.43	13.75	13.75	13.95	13.3	44.27M
August 22, 2025	13.32	13.45	13.45	13.66	13.05	54.16M
August 21, 2025	12.76	13.59	13.59	13.98	12.76	91.39M
August 20, 2025	12.63	12.71	12.71	12.75	12.55	16.59M
August 19, 2025	12.8	12.69	12.69	12.8	12.53	24.81M
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

Tungkong Inc. (002117.SZ) SHZ