Tongdao Liepin Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.29	2.30	2.20	2.21	2.21	-2.21%	740,400
Jun 17, 2026	2.28	2.40	2.26	2.26	2.26	-0.88%	359,677
Jun 16, 2026	2.31	2.44	2.28	2.28	2.28	-5.00%	181,200
Jun 15, 2026	2.44	2.46	2.34	2.40	2.40	-0.83%	355,000
Jun 12, 2026	2.40	2.45	2.35	2.42	2.42	1.26%	231,200
Jun 11, 2026	2.43	2.50	2.39	2.39	2.39	-1.65%	569,200
Jun 10, 2026	2.33	2.49	2.31	2.43	2.43	4.29%	620,400
Jun 9, 2026	2.26	2.41	2.26	2.33	2.33	4.02%	260,800
Jun 8, 2026	2.29	2.29	2.21	2.24	2.24	-3.03%	1,059,689
Jun 5, 2026	2.40	2.40	2.30	2.31	2.31	1.76%	418,600
Jun 4, 2026	2.50	2.57	2.46	2.47	2.27	-5.36%	432,000
Jun 3, 2026	2.69	2.69	2.54	2.61	2.40	1.16%	298,944
Jun 2, 2026	2.44	2.64	2.44	2.58	2.37	2.79%	699,272
Jun 1, 2026	2.40	2.58	2.37	2.51	2.31	7.26%	798,800
May 29, 2026	2.34	2.39	2.34	2.34	2.15	-	161,508
May 28, 2026	2.42	2.42	2.32	2.34	2.15	-3.31%	526,400
May 27, 2026	2.36	2.44	2.33	2.42	2.22	2.54%	601,600
May 26, 2026	2.45	2.45	2.36	2.36	2.17	-4.07%	770,196
May 22, 2026	2.49	2.50	2.45	2.46	2.26	-1.60%	407,600
May 21, 2026	2.50	2.50	2.45	2.50	2.30	-	419,200
May 20, 2026	2.49	2.60	2.48	2.50	2.30	-1.57%	180,200
May 19, 2026	2.50	2.65	2.45	2.54	2.33	2.83%	359,400
May 18, 2026	2.49	2.55	2.43	2.47	2.27	-1.59%	653,400
May 15, 2026	2.50	2.53	2.45	2.51	2.31	0.40%	351,200
May 14, 2026	2.43	2.53	2.43	2.50	2.30	2.04%	684,800
May 13, 2026	2.51	2.51	2.43	2.45	2.25	-2.00%	1,006,600
May 12, 2026	2.54	2.54	2.49	2.50	2.30	-1.96%	289,928
May 11, 2026	2.54	2.55	2.46	2.55	2.34	0.79%	371,600
May 8, 2026	2.53	2.54	2.45	2.53	2.33	-	396,000
May 7, 2026	2.51	2.56	2.46	2.53	2.33	2.85%	365,400
May 6, 2026	2.48	2.49	2.42	2.46	2.26	-2.38%	438,800
May 5, 2026	2.47	2.52	2.41	2.52	2.32	1.20%	432,800
May 4, 2026	2.51	2.56	2.47	2.49	2.29	-0.80%	702,400
Apr 30, 2026	2.60	2.67	2.46	2.51	2.31	-3.46%	652,200
Apr 29, 2026	2.56	2.60	2.55	2.60	2.39	1.96%	348,400
Apr 28, 2026	2.58	2.62	2.48	2.55	2.34	-1.16%	714,200
Apr 27, 2026	2.61	2.63	2.55	2.58	2.37	-1.15%	510,400
Apr 24, 2026	2.69	2.69	2.58	2.61	2.40	-2.97%	201,400
Apr 23, 2026	2.73	2.74	2.63	2.69	2.47	-1.47%	792,400
Apr 22, 2026	2.80	2.80	2.73	2.73	2.51	-2.50%	197,304
Apr 21, 2026	2.82	2.82	2.72	2.80	2.57	2.56%	336,400
Apr 20, 2026	2.70	2.76	2.70	2.73	2.51	-	454,400
Apr 17, 2026	2.90	2.90	2.72	2.73	2.51	-2.50%	220,600
Apr 16, 2026	2.80	2.87	2.74	2.80	2.57	1.08%	666,600
Apr 15, 2026	2.76	2.79	2.68	2.77	2.55	0.73%	724,000
Apr 14, 2026	2.80	2.87	2.68	2.75	2.53	-0.72%	694,800
Apr 13, 2026	2.78	2.80	2.66	2.77	2.55	-0.36%	551,000
Apr 10, 2026	2.74	2.82	2.70	2.78	2.55	1.09%	1,222,200
Apr 9, 2026	2.75	2.82	2.72	2.75	2.53	-4.18%	961,600
Apr 8, 2026	2.95	2.95	2.85	2.87	2.64	2.87%	350,300