Tongdao Liepin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.40	2.58	2.37	2.51	2.51	7.26%	798,800
May 29, 2026	2.34	2.39	2.34	2.34	2.34	-	161,508
May 28, 2026	2.42	2.42	2.32	2.34	2.34	-3.31%	526,400
May 27, 2026	2.36	2.44	2.33	2.42	2.42	2.54%	601,600
May 26, 2026	2.45	2.45	2.36	2.36	2.36	-4.07%	770,196
May 22, 2026	2.49	2.50	2.45	2.46	2.46	-1.60%	407,600
May 21, 2026	2.50	2.50	2.45	2.50	2.50	-	419,200
May 20, 2026	2.49	2.60	2.48	2.50	2.50	-1.57%	180,200
May 19, 2026	2.50	2.65	2.45	2.54	2.54	2.83%	359,400
May 18, 2026	2.49	2.55	2.43	2.47	2.47	-1.59%	653,400
May 15, 2026	2.50	2.53	2.45	2.51	2.51	0.40%	351,200
May 14, 2026	2.43	2.53	2.43	2.50	2.50	2.04%	684,800
May 13, 2026	2.51	2.51	2.43	2.45	2.45	-2.00%	1,006,600
May 12, 2026	2.54	2.54	2.49	2.50	2.50	-1.96%	289,928
May 11, 2026	2.54	2.55	2.46	2.55	2.55	0.79%	371,600
May 8, 2026	2.53	2.54	2.45	2.53	2.53	-	396,000
May 7, 2026	2.51	2.56	2.46	2.53	2.53	2.85%	365,400
May 6, 2026	2.48	2.49	2.42	2.46	2.46	-2.38%	438,800
May 5, 2026	2.47	2.52	2.41	2.52	2.52	1.20%	432,800
May 4, 2026	2.51	2.56	2.47	2.49	2.49	-0.80%	702,400
Apr 30, 2026	2.60	2.67	2.46	2.51	2.51	-3.46%	652,200
Apr 29, 2026	2.56	2.60	2.55	2.60	2.60	1.96%	348,400
Apr 28, 2026	2.58	2.62	2.48	2.55	2.55	-1.16%	714,200
Apr 27, 2026	2.61	2.63	2.55	2.58	2.58	-1.15%	510,400
Apr 24, 2026	2.69	2.69	2.58	2.61	2.61	-2.97%	201,400
Apr 23, 2026	2.73	2.74	2.63	2.69	2.69	-1.47%	792,400
Apr 22, 2026	2.80	2.80	2.73	2.73	2.73	-2.50%	197,304
Apr 21, 2026	2.82	2.82	2.72	2.80	2.80	2.56%	336,400
Apr 20, 2026	2.70	2.76	2.70	2.73	2.73	-	454,400
Apr 17, 2026	2.90	2.90	2.72	2.73	2.73	-2.50%	220,600
Apr 16, 2026	2.80	2.87	2.74	2.80	2.80	1.08%	666,600
Apr 15, 2026	2.76	2.79	2.68	2.77	2.77	0.73%	724,000
Apr 14, 2026	2.80	2.87	2.68	2.75	2.75	-0.72%	694,800
Apr 13, 2026	2.78	2.80	2.66	2.77	2.77	-0.36%	551,000
Apr 10, 2026	2.74	2.82	2.70	2.78	2.78	1.09%	1,222,200
Apr 9, 2026	2.75	2.82	2.72	2.75	2.75	-4.18%	961,600
Apr 8, 2026	2.95	2.95	2.85	2.87	2.87	2.87%	350,300
Apr 2, 2026	2.94	2.94	2.75	2.79	2.79	-5.10%	664,200
Apr 1, 2026	2.67	2.99	2.67	2.94	2.94	10.94%	1,534,200
Mar 31, 2026	2.72	2.72	2.50	2.65	2.65	-1.49%	1,735,000
Mar 30, 2026	2.86	2.86	2.53	2.69	2.69	-7.24%	2,377,000
Mar 27, 2026	2.85	2.96	2.82	2.90	2.90	3.57%	637,600
Mar 26, 2026	2.85	2.87	2.77	2.80	2.80	-1.41%	995,400
Mar 25, 2026	2.88	2.92	2.80	2.84	2.84	-	411,600
Mar 24, 2026	2.77	2.87	2.74	2.84	2.84	5.19%	358,200
Mar 23, 2026	2.70	2.76	2.66	2.70	2.70	-4.93%	1,134,600
Mar 20, 2026	2.78	2.89	2.76	2.84	2.84	1.79%	959,000
Mar 19, 2026	2.84	2.93	2.79	2.79	2.79	-6.06%	1,024,800
Mar 18, 2026	2.84	2.99	2.84	2.97	2.97	0.68%	255,800
Mar 17, 2026	2.98	3.05	2.92	2.95	2.95	0.34%	556,000