Skip to main content
Tongkun Group Co., Ltd. (SHA:601233)
China flag China · Delayed Price · Currency is CNY
15.26
+0.16 (1.06%)
At close: Dec 5, 2025

Tongkun Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.0815.3715.0015.2615.261.06%20,995,160
Dec 4, 202515.2515.2914.9615.1015.10-1.11%18,183,985
Dec 3, 202515.3315.6015.2315.2715.27-0.84%21,365,470
Dec 2, 202515.4415.6915.1015.4015.40-0.45%21,555,930
Dec 1, 202515.3815.7615.2315.4715.470.59%33,642,690
Nov 28, 202514.9215.5014.8515.3815.383.15%29,248,640
Nov 27, 202514.5315.0814.5114.9114.912.69%26,760,170
Nov 26, 202514.7014.9314.5014.5214.52-1.49%20,716,120
Nov 25, 202514.9115.0414.6214.7414.74-1.14%24,654,140
Nov 24, 202514.9915.1514.7414.9114.910.88%26,801,680
Nov 21, 202514.8815.1814.5814.7814.78-0.87%33,376,400
Nov 20, 202515.5515.7514.8314.9114.91-4.18%29,371,080
Nov 19, 202515.4315.7015.2615.5615.561.04%22,030,060
Nov 18, 202515.9516.0615.2315.4015.40-3.39%35,112,310
Nov 17, 202515.8816.4915.4615.9415.941.34%44,920,130
Nov 14, 202515.8816.5815.7315.7315.73-1.63%37,372,460
Nov 13, 202515.7516.2215.4615.9915.991.07%33,421,580
Nov 12, 202515.7916.0015.4515.8215.820.44%43,613,970
Nov 11, 202515.7015.9115.4815.7515.75-0.13%28,738,590
Nov 10, 202515.1415.9815.1415.7715.773.82%57,458,660
Nov 7, 202514.7415.3314.6515.1915.192.77%48,071,940
Nov 6, 202513.9215.0313.9214.7814.786.18%38,368,670
Nov 5, 202514.0014.1913.8813.9213.92-1.42%16,083,230
Nov 4, 202514.3714.5014.0314.1214.12-1.74%18,874,340
Nov 3, 202514.2314.5013.9214.3714.371.05%26,479,420
Oct 31, 202514.4514.6014.2014.2214.22-1.39%28,182,560
Oct 30, 202514.6114.6114.1614.4214.42-2.57%24,463,580
Oct 29, 202514.3614.9814.2414.8014.802.49%22,248,200
Oct 28, 202514.5614.6214.3314.4414.44-0.28%14,286,980
Oct 27, 202514.2714.6014.1114.4814.481.33%20,523,070
Oct 24, 202514.2514.5414.0814.2914.29-23,483,290
Oct 23, 202513.6714.3413.6014.2914.294.54%36,128,100
Oct 22, 202513.3613.8513.3613.6713.671.71%21,918,540
Oct 21, 202513.2613.5013.1113.4413.441.43%18,609,000
Oct 20, 202513.2713.4913.1213.2513.251.22%18,825,240
Oct 17, 202513.4813.7013.0613.0913.09-2.97%19,558,700
Oct 16, 202513.6213.7413.4313.4913.49-0.95%16,668,960
Oct 15, 202513.5013.7013.4013.6213.621.41%18,845,810
Oct 14, 202514.0514.2413.3413.4313.43-4.62%42,740,750
Oct 13, 202514.4014.6513.7214.0814.08-5.82%47,271,240
Oct 10, 202514.5715.1414.4714.9514.951.98%32,041,400
Oct 9, 202515.1415.1414.2814.6614.66-2.33%37,986,370
Sep 30, 202514.9615.0814.7315.0115.010.27%23,104,040
Sep 29, 202514.9415.0014.6414.9714.970.13%31,491,890
Sep 26, 202514.2015.4514.1914.9514.956.03%85,503,750
Sep 25, 202514.0614.2613.9814.1014.10-0.07%20,061,950
Sep 24, 202513.6614.1513.6514.1114.113.14%25,997,140
Sep 23, 202513.9513.9913.3313.6813.68-2.15%43,588,340
Sep 22, 202514.2014.2313.8213.9813.98-2.10%25,966,250
Sep 19, 202514.1214.3514.0714.2814.281.13%15,041,360