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 ¥328.83 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,097.18, while ¥1000 invested 1 year ago would be worth ¥673.29. This corresponds to total returns of -67.12%, 9.72%, -32.67%, respectively, with annualized returns of -10.52%, 1.87%, -32.67%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 8.1 | 8.2 | 8.2 | 8.22 | 8.02 | 6.01M |
| August 07, 2026 | 8.33 | 8.1 | 8.1 | 8.33 | 7.98 | 8.65M |
| August 06, 2026 | 8.24 | 8.31 | 8.31 | 8.39 | 8.16 | 9.11M |
| August 05, 2026 | 8.21 | 8.22 | 8.22 | 8.29 | 8.15 | 6.53M |
| August 04, 2026 | 8.15 | 8.17 | 8.17 | 8.36 | 8.15 | 6.82M |
| August 03, 2026 | 8.15 | 8.18 | 8.18 | 8.21 | 8.1 | 4.93M |
| July 31, 2026 | 7.9 | 8.11 | 8.11 | 8.16 | 7.9 | 7.44M |
| July 30, 2026 | 7.81 | 7.88 | 7.88 | 8.03 | 7.81 | 7.41M |
| July 29, 2026 | 7.86 | 7.87 | 7.87 | 7.92 | 7.75 | 7.17M |
| July 28, 2026 | 7.6 | 7.77 | 7.77 | 7.85 | 7.56 | 6.7M |
| July 27, 2026 | 7.4 | 7.61 | 7.61 | 7.63 | 7.4 | 5.52M |
| July 23, 2026 | 7.51 | 7.72 | 7.72 | 7.74 | 7.47 | 7.24M |
| July 22, 2026 | 7.7 | 7.55 | 7.55 | 7.76 | 7.51 | 6.09M |
| July 21, 2026 | 8.08 | 7.72 | 7.72 | 8.08 | 7.47 | 10.28M |
| July 20, 2026 | 7.78 | 7.62 | 7.62 | 7.92 | 7.56 | 10.69M |
| July 17, 2026 | 8.08 | 7.72 | 7.72 | 8.19 | 7.7 | 11.29M |
| July 16, 2026 | 7.81 | 8.07 | 8.07 | 8.24 | 7.8 | 9.66M |
| July 15, 2026 | 7.7 | 7.88 | 7.88 | 8.01 | 7.65 | 6.61M |
| July 14, 2026 | 7.66 | 7.68 | 7.68 | 7.74 | 7.55 | 5.94M |
| July 13, 2026 | 7.92 | 7.63 | 7.63 | 8 | 7.59 | 8.42M |
| July 10, 2026 | 7.9 | 7.99 | 7.99 | 8.1 | 7.73 | 6.61M |
| July 09, 2026 | 8 | 7.88 | 7.88 | 8 | 7.79 | 5.38M |
| July 08, 2026 | 8 | 8 | 8 | 8.1 | 7.87 | 5.29M |
| July 07, 2026 | 8.15 | 8.06 | 8.06 | 8.19 | 7.97 | 5.84M |
| July 06, 2026 | 8.26 | 8.17 | 8.17 | 8.42 | 8.09 | 7.93M |
AD
