Tong Petrotech
通源石油 SZ300164 Forward-adjusted GEM
8.68
-0.09
(-1.03%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.77
High
8.80
Low
8.64
Prev close
8.77
Amplitude
1.82%
Volume
38.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.84
MA10
9.15
MA20
9.81
MA60
10.39
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 | 8.77 | 8.80 | 8.64 | 8.68 | 39M |
| 2 | 2026-09-29 | 8.80 | 8.90 | 8.72 | 8.77 | 43M |
| 3 | 2026-09-28 | 8.80 | 8.99 | 8.65 | 8.89 | 58M |
| 4 | 2026-09-24 | 9.13 | 9.16 | 8.85 | 8.95 | 56M |
| 5 | 2026-09-23 | 9.38 | 9.38 | 8.88 | 8.92 | 80M |
| 6 | 2026-09-22 | 9.61 | 9.65 | 9.32 | 9.47 | 61M |
| 7 | 2026-09-21 | 8.99 | 9.61 | 8.93 | 9.58 | 94M |
| 8 | 2026-09-18 | 9.03 | 9.31 | 8.90 | 9.22 | 80M |
| 9 | 2026-09-17 | 9.45 | 9.56 | 9.19 | 9.21 | 98M |
| 10 | 2026-09-16 | 9.80 | 10.08 | 9.61 | 9.79 | 81M |
| 11 | 2026-09-15 | 10.00 | 10.08 | 9.76 | 9.78 | 92M |
| 12 | 2026-09-14 | 10.59 | 10.68 | 10.00 | 10.31 | 104M |
52W
Data range
5.13
17.0%
25.96
High/low over the last 250 trading days, and where the price sits.
← Stocks