Shandong Linglong Tyre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	14.87	14.91	14.80	14.81	-	-0.47%	6,749,736
Dec 12, 2025	14.83	14.94	14.77	14.88	14.88	0.34%	8,624,702
Dec 11, 2025	15.01	15.04	14.79	14.83	14.83	-1.13%	10,182,720
Dec 10, 2025	14.74	15.04	14.73	15.00	15.00	1.56%	14,229,090
Dec 9, 2025	14.93	14.95	14.77	14.77	14.77	-1.20%	11,097,090
Dec 8, 2025	15.04	15.10	14.93	14.95	14.95	-0.53%	9,899,987
Dec 5, 2025	14.81	15.03	14.81	15.03	15.03	1.35%	10,945,540
Dec 4, 2025	14.94	14.95	14.79	14.83	14.83	-0.60%	6,466,092
Dec 3, 2025	14.88	14.98	14.78	14.92	14.92	0.20%	10,657,540
Dec 2, 2025	14.85	14.92	14.79	14.89	14.89	0.34%	9,815,234
Dec 1, 2025	14.79	14.87	14.77	14.84	14.84	0.27%	10,151,269
Nov 28, 2025	14.73	14.80	14.57	14.80	14.80	0.34%	12,580,020
Nov 27, 2025	14.79	14.84	14.74	14.75	14.75	-0.27%	9,255,164
Nov 26, 2025	14.85	14.92	14.77	14.79	14.79	-0.40%	11,891,810
Nov 25, 2025	14.91	14.94	14.84	14.85	14.85	-0.07%	12,419,360
Nov 24, 2025	14.85	14.92	14.78	14.86	14.86	0.54%	10,880,030
Nov 21, 2025	15.18	15.22	14.78	14.78	14.78	-2.89%	25,342,070
Nov 20, 2025	15.48	15.48	15.21	15.22	15.22	-1.42%	13,131,050
Nov 19, 2025	15.25	15.64	15.25	15.44	15.44	1.25%	19,442,210
Nov 18, 2025	15.41	15.45	15.21	15.25	15.25	-1.23%	15,099,190
Nov 17, 2025	15.57	15.60	15.41	15.44	15.44	-0.71%	13,915,250
Nov 14, 2025	15.63	15.73	15.55	15.55	15.55	-0.77%	12,924,430
Nov 13, 2025	15.68	15.69	15.56	15.67	15.67	-	13,295,840
Nov 12, 2025	15.77	15.79	15.60	15.67	15.67	-0.70%	13,064,620
Nov 11, 2025	15.77	15.87	15.70	15.78	15.78	-	15,559,260
Nov 10, 2025	15.62	15.79	15.58	15.78	15.78	1.02%	20,039,420
Nov 7, 2025	15.52	15.71	15.48	15.62	15.62	0.39%	16,799,910
Nov 6, 2025	15.49	15.66	15.47	15.56	15.56	0.45%	17,661,540
Nov 5, 2025	15.30	15.53	15.27	15.49	15.49	0.85%	16,532,710
Nov 4, 2025	15.50	15.67	15.29	15.36	15.36	-0.71%	22,047,110
Nov 3, 2025	15.40	15.55	15.32	15.47	15.47	0.59%	16,343,000
Oct 31, 2025	15.22	15.42	15.22	15.38	15.38	1.32%	19,265,850
Oct 30, 2025	15.26	15.37	15.18	15.18	15.18	-0.59%	15,958,660
Oct 29, 2025	15.15	15.27	15.07	15.27	15.27	0.79%	14,658,210
Oct 28, 2025	15.28	15.28	15.15	15.15	15.15	-1.17%	15,361,480
Oct 27, 2025	15.25	15.37	15.24	15.33	15.33	0.66%	13,160,230
Oct 24, 2025	15.28	15.32	15.21	15.23	15.23	-0.20%	9,129,830
Oct 23, 2025	15.15	15.27	15.09	15.26	15.26	-	9,951,400
Oct 22, 2025	15.23	15.30	15.18	15.26	15.15	0.07%	8,128,259
Oct 21, 2025	15.13	15.32	15.13	15.25	15.14	0.86%	13,626,020
Oct 20, 2025	15.13	15.16	15.05	15.12	15.01	0.67%	10,112,800
Oct 17, 2025	15.31	15.35	15.01	15.02	14.91	-2.15%	22,450,000
Oct 16, 2025	15.40	15.44	15.32	15.35	15.24	-0.45%	11,247,740
Oct 15, 2025	15.29	15.45	15.25	15.42	15.31	0.85%	13,689,290
Oct 14, 2025	15.33	15.49	15.23	15.29	15.18	0.07%	17,635,980
Oct 13, 2025	15.15	15.33	15.10	15.28	15.17	-1.74%	19,037,900
Oct 10, 2025	15.55	15.69	15.53	15.55	15.44	-0.64%	16,938,580
Oct 9, 2025	15.36	15.65	15.26	15.65	15.54	2.02%	19,641,760
Sep 30, 2025	15.37	15.45	15.32	15.34	15.23	-0.13%	12,605,480
Sep 29, 2025	15.25	15.39	15.10	15.36	15.25	0.59%	15,175,540