SZCE:002117
Tungkong Co Ltd Stock Price (Quote)
¥8.16
-0.0900 (-1.09%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ¥7.30 | ¥8.74 | Friday, 10th May 2024 002117.SZ stock ended at ¥8.16. This is 1.09% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.94% from a day low at ¥8.15 to a day high of ¥8.39. |
| 90 days | ¥6.43 | ¥8.78 | |
| 52 weeks | ¥5.41 | ¥12.10 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | ¥8.21 | ¥8.39 | ¥8.15 | ¥8.16 | 3 505 552 |
| May 09, 2024 | ¥8.30 | ¥8.31 | ¥8.20 | ¥8.25 | 3 564 400 |
| May 08, 2024 | ¥8.30 | ¥8.34 | ¥8.14 | ¥8.16 | 3 984 499 |
| May 07, 2024 | ¥8.30 | ¥8.44 | ¥8.30 | ¥8.34 | 3 549 886 |
| May 06, 2024 | ¥8.30 | ¥8.41 | ¥8.27 | ¥8.37 | 4 527 580 |
| Apr 30, 2024 | ¥7.91 | ¥8.34 | ¥7.91 | ¥8.26 | 4 151 739 |
| Apr 29, 2024 | ¥7.91 | ¥8.32 | ¥7.91 | ¥8.31 | 5 801 487 |
| Apr 26, 2024 | ¥7.99 | ¥8.05 | ¥7.87 | ¥8.01 | 5 339 088 |
| Apr 25, 2024 | ¥7.99 | ¥8.01 | ¥7.87 | ¥7.91 | 4 064 584 |
| Apr 24, 2024 | ¥7.99 | ¥8.00 | ¥7.73 | ¥8.00 | 4 562 122 |
| Apr 23, 2024 | ¥7.99 | ¥7.99 | ¥7.71 | ¥7.73 | 5 356 900 |
| Apr 22, 2024 | ¥7.99 | ¥7.99 | ¥7.62 | ¥7.82 | 4 858 172 |
| Apr 19, 2024 | ¥8.22 | ¥8.22 | ¥7.80 | ¥7.91 | 4 680 398 |
| Apr 18, 2024 | ¥8.22 | ¥8.22 | ¥7.73 | ¥7.97 | 6 910 400 |
| Apr 17, 2024 | ¥8.22 | ¥8.22 | ¥7.45 | ¥7.85 | 10 368 238 |
| Apr 16, 2024 | ¥8.22 | ¥8.22 | ¥7.30 | ¥7.32 | 10 140 856 |
| Apr 15, 2024 | ¥8.22 | ¥8.22 | ¥7.65 | ¥7.87 | 8 670 361 |
| Apr 12, 2024 | ¥8.48 | ¥8.48 | ¥8.10 | ¥8.12 | 6 004 032 |
| Apr 11, 2024 | ¥8.48 | ¥8.48 | ¥8.24 | ¥8.26 | 9 459 660 |
| Apr 10, 2024 | ¥8.48 | ¥8.74 | ¥8.31 | ¥8.41 | 12 404 498 |
| Apr 09, 2024 | ¥8.48 | ¥8.48 | ¥8.26 | ¥8.34 | 3 840 304 |
| Apr 08, 2024 | ¥8.48 | ¥8.48 | ¥8.25 | ¥8.27 | 4 909 608 |
| Apr 03, 2024 | ¥8.43 | ¥8.53 | ¥8.34 | ¥8.44 | 4 862 669 |
| Apr 02, 2024 | ¥8.43 | ¥8.50 | ¥8.40 | ¥8.47 | 5 112 286 |
| Apr 01, 2024 | ¥8.43 | ¥8.51 | ¥8.40 | ¥8.47 | 5 987 702 |
