Tungkong Inc. (002117.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002117.SZ Historical Return
If you invested ¥1000 in Tungkong Inc. (002117.SZ) 10 years ago, it would be worth ¥466.58 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥992.82, while ¥1000 invested 1 year ago would be worth ¥583.12. This corresponds to total returns of -53.34%, -0.72%, -41.69%, respectively, with annualized returns of -7.34%, -0.14%, -41.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002117.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 7.06 | 7.08 | 7.08 | 7.12 | 6.99 | 4.45M |
| November 10, 2026 | 6.97 | 7.03 | 7.03 | 7.05 | 6.96 | 5.28M |
| November 09, 2026 | 6.98 | 6.91 | 6.91 | 6.99 | 6.89 | 4.44M |
| November 06, 2026 | 6.88 | 6.91 | 6.91 | 7 | 6.81 | 5.71M |
| November 05, 2026 | 6.92 | 7.04 | 7.04 | 7.04 | 6.87 | 6.51M |
| November 04, 2026 | 6.86 | 6.92 | 6.92 | 6.95 | 6.75 | 7.98M |
| November 03, 2026 | 6.87 | 6.83 | 6.83 | 7.03 | 6.77 | 9.21M |
| November 02, 2026 | 6.76 | 6.93 | 6.93 | 6.96 | 6.62 | 9.81M |
| October 30, 2026 | 6.95 | 6.68 | 6.68 | 7.05 | 6.68 | 9.97M |
| October 29, 2026 | 7.22 | 7.01 | 7.01 | 7.27 | 7.01 | 8.07M |
| October 28, 2026 | 7.22 | 7.27 | 7.27 | 7.36 | 7.08 | 13.23M |
| October 27, 2026 | 7.92 | 7.27 | 7.27 | 7.95 | 7.25 | 29.58M |
| October 26, 2026 | 8.1 | 8.04 | 8.04 | 8.2 | 8.03 | 12.55M |
| October 23, 2026 | 7.91 | 8.19 | 8.19 | 8.22 | 7.54 | 15.62M |
| October 22, 2026 | 8.16 | 7.92 | 7.92 | 8.17 | 7.92 | 8.56M |
| October 21, 2026 | 8.13 | 8.15 | 8.15 | 8.28 | 8.08 | 10.39M |
| October 20, 2026 | 8 | 8.13 | 8.13 | 8.16 | 7.92 | 14.55M |
| October 19, 2026 | 7.76 | 8.06 | 8.06 | 8.42 | 7.76 | 17.08M |
| October 16, 2026 | 7.81 | 7.77 | 7.77 | 7.91 | 7.7 | 5.63M |
| October 15, 2026 | 7.79 | 7.69 | 7.69 | 7.87 | 7.66 | 6.66M |
| October 14, 2026 | 7.95 | 7.84 | 7.84 | 8 | 7.83 | 7.63M |
| October 13, 2026 | 7.94 | 8.01 | 8.01 | 8.08 | 7.86 | 7.01M |
| October 12, 2026 | 7.98 | 8.09 | 8.09 | 8.1 | 7.92 | 8.31M |
| October 09, 2026 | 7.78 | 7.97 | 7.97 | 7.99 | 7.65 | 7.65M |
| October 08, 2026 | 7.8 | 7.78 | 7.78 | 7.91 | 7.72 | 5.52M |
| September 30, 2026 | 7.85 | 7.79 | 7.79 | 7.89 | 7.65 | 8.25M |
| September 29, 2026 | 7.85 | 7.83 | 7.83 | 7.92 | 7.8 | 5.85M |
| September 28, 2026 | 7.93 | 7.81 | 7.81 | 7.99 | 7.78 | 4.74M |
| September 24, 2026 | 7.98 | 7.94 | 7.94 | 8.04 | 7.9 | 5.4M |
| September 23, 2026 | 7.71 | 7.99 | 7.99 | 8.08 | 7.71 | 5.85M |
| September 22, 2026 | 7.71 | 8 | 8 | 8.11 | 7.71 | 9.02M |
| September 21, 2026 | 7.64 | 7.88 | 7.88 | 7.91 | 7.63 | 9.52M |
| September 18, 2026 | 7.71 | 7.65 | 7.65 | 7.77 | 7.64 | 6.15M |
| September 17, 2026 | 7.79 | 7.68 | 7.68 | 7.79 | 7.68 | 5.15M |
| September 16, 2026 | 7.69 | 7.76 | 7.76 | 7.79 | 7.61 | 3.56M |
| September 15, 2026 | 8 | 7.7 | 7.7 | 8 | 7.69 | 4.18M |
| September 11, 2026 | 8 | 7.83 | 7.83 | 8.02 | 7.8 | 6.35M |
| September 10, 2026 | 8.16 | 8.05 | 8.05 | 8.17 | 8.04 | 5.09M |
| September 09, 2026 | 8.27 | 8.19 | 8.19 | 8.27 | 8.13 | 6.6M |
| September 08, 2026 | 8.17 | 8.27 | 8.27 | 8.3 | 8.17 | 6.21M |
| September 07, 2026 | 8.21 | 8.21 | 8.21 | 8.28 | 8.13 | 7.04M |
| September 04, 2026 | 8.27 | 8.28 | 8.28 | 8.44 | 8.23 | 9.01M |
| September 03, 2026 | 8.42 | 8.22 | 8.22 | 8.49 | 8.19 | 9.67M |
| September 02, 2026 | 8.38 | 8.4 | 8.4 | 8.45 | 8.31 | 9.81M |
| September 01, 2026 | 8.18 | 8.45 | 8.45 | 8.77 | 8.17 | 20.37M |
| August 31, 2026 | 8.05 | 8.16 | 8.16 | 8.16 | 8.01 | 6.1M |
| August 28, 2026 | 8.03 | 8.1 | 8.1 | 8.16 | 8.03 | 5.04M |
| August 27, 2026 | 8.11 | 8.07 | 8.07 | 8.17 | 8.05 | 6.1M |
| August 26, 2026 | 8.1 | 8.13 | 8.13 | 8.24 | 8.1 | 7.8M |
| August 25, 2026 | 8.04 | 8.19 | 8.19 | 8.19 | 7.97 | 9.42M |
| August 24, 2026 | 7.99 | 8.13 | 8.13 | 8.2 | 7.99 | 13.22M |
| August 21, 2026 | 7.82 | 7.83 | 7.83 | 7.86 | 7.7 | 4.22M |
| August 20, 2026 | 7.81 | 7.87 | 7.87 | 7.91 | 7.77 | 4.09M |
| August 19, 2026 | 8.02 | 7.76 | 7.76 | 8.02 | 7.75 | 6.27M |
| August 18, 2026 | 8.03 | 8.03 | 8.03 | 8.1 | 7.95 | 5.54M |
| August 17, 2026 | 8.16 | 8.1 | 8.1 | 8.16 | 8 | 5.73M |
| August 14, 2026 | 8.15 | 8.11 | 8.11 | 8.22 | 8 | 7.12M |
| August 13, 2026 | 8.27 | 8.15 | 8.15 | 8.36 | 8.15 | 6.14M |
| August 12, 2026 | 8.12 | 8.26 | 8.26 | 8.42 | 8.12 | 6.42M |
| August 11, 2026 | 8.2 | 8.16 | 8.16 | 8.25 | 8.05 | 4.55M |
AD
