Tongkun Group
桐昆股份 SH601233 Forward-adjusted MAIN R Margin-eligible · 2017-07-10
22.73
+0.24
(+1.07%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
22.49
High
22.99
Low
22.25
Prev close
22.49
Amplitude
3.29%
Volume
17.4M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
23.17
MA10
23.49
MA20
24.12
MA60
23.27
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.49 | 22.99 | 22.25 | 22.73 | 17M |
| 2 | 2026-09-29 | 23.28 | 23.52 | 21.64 | 22.49 | 47M |
| 3 | 2026-09-28 | 23.24 | 23.54 | 22.85 | 23.28 | 20M |
| 4 | 2026-09-24 | 23.90 | 23.96 | 23.24 | 23.26 | 20M |
| 5 | 2026-09-23 | 23.80 | 24.28 | 23.68 | 24.08 | 15M |
| 6 | 2026-09-22 | 24.40 | 24.45 | 23.58 | 23.92 | 25M |
| 7 | 2026-09-21 | 23.80 | 24.74 | 23.48 | 24.40 | 35M |
| 8 | 2026-09-18 | 23.70 | 24.41 | 23.58 | 23.81 | 37M |
| 9 | 2026-09-17 | 23.15 | 23.68 | 22.86 | 23.60 | 28M |
| 10 | 2026-09-16 | 22.76 | 23.50 | 22.63 | 23.36 | 33M |
| 11 | 2026-09-15 | 23.13 | 23.24 | 22.67 | 22.83 | 25M |
| 12 | 2026-09-14 | 23.30 | 23.87 | 22.99 | 23.12 | 30M |
52W
Data range
12.94
64.6%
28.10
High/low over the last 250 trading days, and where the price sits.
← Stocks