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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Tungkong Inc. (002117.SZ) SHZ