Tongkun Group Co., Ltd. - 601233.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.15	13.08	13.08	13.16	12.87	32.76M
August 15, 2025	12.45	13.1	13.1	13.2	12.42	52.88M
August 14, 2025	12.57	12.45	12.45	12.58	12.36	17.33M
August 13, 2025	12.46	12.57	12.57	12.61	12.39	28.23M
August 12, 2025	12.33	12.46	12.46	12.5	12.13	28.06M
August 11, 2025	12.39	12.33	12.33	12.44	12.25	24.28M
August 08, 2025	12.28	12.34	12.34	12.47	12.2	15.33M
August 07, 2025	12.4	12.25	12.25	12.5	12.15	19.04M
August 06, 2025	12.2	12.35	12.35	12.39	12.13	16.39M
August 05, 2025	12.16	12.18	12.18	12.23	12.11	11.67M
August 04, 2025	12.24	12.15	12.15	12.3	12.03	20.65M
August 01, 2025	12.35	12.28	12.28	12.55	12.23	19.96M
July 31, 2025	12.73	12.38	12.38	12.75	12.32	37.29M
July 30, 2025	12.41	12.82	12.82	12.99	12.38	61.77M
July 29, 2025	12.35	12.39	12.39	12.48	12.01	40.7M
July 28, 2025	12.38	12.34	12.34	12.48	12.02	41.6M
July 25, 2025	12.35	12.42	12.42	12.72	12.27	51.96M
July 24, 2025	12.17	12.27	12.27	12.29	12.04	30.47M
July 23, 2025	12.07	12.17	12.17	12.28	11.97	62.23M
July 22, 2025	11.5	12.05	12.05	12.1	11.49	63.11M
July 21, 2025	11.25	11.5	11.5	11.64	11.24	43.48M
July 18, 2025	10.98	11.25	11.25	11.3	10.98	25.19M
July 17, 2025	10.94	10.98	10.98	11.01	10.89	14.28M
July 16, 2025	10.97	10.94	10.94	11.03	10.92	13.47M
July 15, 2025	11.12	10.99	10.99	11.16	10.95	15.52M
July 14, 2025	11.15	11.15	11.15	11.29	11.1	16.52M
July 11, 2025	11.28	11.19	11.19	11.37	11.15	23.94M
July 10, 2025	10.84	11.23	11.23	11.29	10.82	38.04M
July 09, 2025	11.05	10.92	10.82	11.08	10.88	17.47M
July 08, 2025	10.95	11.07	10.97	11.13	10.89	18.69M
July 07, 2025	10.91	10.92	10.82	11.01	10.84	16.08M
July 04, 2025	11.1	10.91	10.81	11.12	10.89	20.09M
July 03, 2025	11	11.12	11.02	11.26	10.95	33.22M
July 02, 2025	10.65	11	10.9	11	10.64	30.89M
July 01, 2025	10.6	10.69	10.59	10.78	10.55	26.57M
June 30, 2025	10.64	10.6	10.5	10.64	10.53	21M
June 27, 2025	10.64	10.63	10.53	10.69	10.6	14.68M
June 26, 2025	10.77	10.63	10.53	10.78	10.62	14.46M
June 25, 2025	10.67	10.76	10.66	10.8	10.66	18.09M
June 24, 2025	10.52	10.7	10.6	10.75	10.46	16.03M
June 23, 2025	10.4	10.53	10.53	10.58	10.36	11.17M
June 20, 2025	10.5	10.4	10.4	10.55	10.38	14.27M
June 19, 2025	10.7	10.52	10.52	10.73	10.46	15.5M
June 18, 2025	10.65	10.71	10.71	10.75	10.6	10.28M
June 17, 2025	10.57	10.66	10.66	10.74	10.49	18.03M
June 16, 2025	10.72	10.52	10.52	10.82	10.51	20.51M
June 13, 2025	10.75	10.72	10.72	10.97	10.72	20.79M
June 12, 2025	10.86	10.74	10.74	10.87	10.7	17.53M
June 11, 2025	10.84	10.84	10.84	10.92	10.83	13.46M
June 10, 2025	10.81	10.86	10.86	11.02	10.78	23.42M
June 09, 2025	10.92	10.81	10.81	10.92	10.79	17.62M
June 06, 2025	10.83	10.86	10.86	10.93	10.82	9.42M
June 05, 2025	10.9	10.82	10.82	10.92	10.8	12.55M
June 04, 2025	10.83	10.89	10.89	10.92	10.81	7.75M
June 03, 2025	10.86	10.83	10.83	10.87	10.79	9.28M
May 30, 2025	10.9	10.83	10.83	10.95	10.83	21.67M
May 29, 2025	10.87	10.95	10.95	10.97	10.83	10.23M
May 28, 2025	10.91	10.85	10.85	10.94	10.83	8.3M
May 27, 2025	10.84	10.96	10.96	11	10.77	12.62M
May 26, 2025	10.91	10.86	10.86	11	10.85	11.66M

Tongkun Group Co., Ltd. (601233.SS) SHH