Shandong Linglong Tyre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	14.73	14.83	14.72	14.78	14.78	0.75%	11,040,090
Mar 9, 2026	14.71	14.74	14.58	14.67	14.67	-1.08%	14,892,420
Mar 6, 2026	14.61	14.85	14.55	14.83	14.83	1.30%	12,768,420
Mar 5, 2026	14.75	14.78	14.61	14.64	14.64	-	13,344,630
Mar 4, 2026	14.78	14.90	14.57	14.64	14.64	-1.21%	18,865,850
Mar 3, 2026	15.16	15.24	14.79	14.82	14.82	-2.31%	20,912,100
Mar 2, 2026	15.02	15.28	15.00	15.17	15.17	-0.85%	18,009,750
Feb 27, 2026	15.21	15.31	15.17	15.30	15.30	0.33%	9,765,255
Feb 26, 2026	15.24	15.27	15.13	15.25	15.25	0.26%	11,317,050
Feb 25, 2026	15.15	15.40	15.11	15.21	15.21	0.40%	16,577,760
Feb 24, 2026	15.05	15.18	14.98	15.15	15.15	1.54%	13,106,300
Feb 13, 2026	15.16	15.21	14.91	14.92	14.92	-1.65%	14,281,210
Feb 12, 2026	15.27	15.38	15.15	15.17	15.17	-0.59%	11,764,140
Feb 11, 2026	15.25	15.35	15.25	15.26	15.26	-0.26%	8,645,930
Feb 10, 2026	15.37	15.37	15.24	15.30	15.30	-0.26%	9,447,556
Feb 9, 2026	15.34	15.43	15.26	15.34	15.34	0.72%	13,969,766
Feb 6, 2026	15.28	15.35	15.15	15.23	15.23	-0.78%	14,563,810
Feb 5, 2026	15.40	15.40	15.20	15.35	15.35	-	18,467,820
Feb 4, 2026	14.75	15.54	14.70	15.35	15.35	4.07%	44,403,014
Feb 3, 2026	14.65	14.79	14.60	14.75	14.75	0.82%	13,378,507
Feb 2, 2026	15.00	15.06	14.61	14.63	14.63	-2.92%	22,418,040
Jan 30, 2026	15.09	15.23	14.91	15.07	15.07	-0.26%	15,973,329
Jan 29, 2026	15.17	15.18	15.02	15.11	15.11	-0.40%	14,144,030
Jan 28, 2026	15.03	15.27	14.92	15.17	15.17	1.13%	17,806,240
Jan 27, 2026	15.12	15.17	14.87	15.00	15.00	-0.99%	15,410,141
Jan 26, 2026	15.22	15.27	15.09	15.15	15.15	-0.46%	16,369,760
Jan 23, 2026	15.13	15.24	15.12	15.22	15.22	0.79%	16,624,880
Jan 22, 2026	15.15	15.19	15.08	15.10	15.10	-0.26%	9,507,545
Jan 21, 2026	15.11	15.16	15.04	15.14	15.14	0.20%	11,384,028
Jan 20, 2026	15.18	15.19	15.01	15.11	15.11	-0.59%	14,885,268
Jan 19, 2026	14.97	15.20	14.92	15.20	15.20	1.47%	22,313,940
Jan 16, 2026	14.83	15.19	14.83	14.98	14.98	1.42%	24,310,081
Jan 15, 2026	14.73	14.84	14.69	14.77	14.77	-	11,132,867
Jan 14, 2026	14.80	14.87	14.64	14.77	14.77	-0.20%	21,088,880
Jan 13, 2026	14.88	14.89	14.78	14.80	14.80	-0.54%	14,266,950
Jan 12, 2026	14.76	14.88	14.70	14.88	14.88	0.95%	19,909,880
Jan 9, 2026	14.73	14.76	14.66	14.74	14.74	0.14%	12,717,320
Jan 8, 2026	14.63	14.73	14.58	14.72	14.72	0.14%	9,775,802
Jan 7, 2026	14.79	14.81	14.67	14.70	14.70	-0.61%	10,650,561
Jan 6, 2026	14.64	14.79	14.62	14.79	14.79	0.96%	12,674,320
Jan 5, 2026	14.49	14.67	14.48	14.65	14.65	0.83%	10,483,560
Dec 31, 2025	14.62	14.65	14.52	14.53	14.53	-0.68%	10,904,380
Dec 30, 2025	14.68	14.70	14.60	14.63	14.63	-0.41%	11,274,080
Dec 29, 2025	14.78	14.82	14.69	14.69	14.69	-0.61%	9,075,644
Dec 26, 2025	14.79	14.85	14.74	14.78	14.78	-0.07%	8,475,647
Dec 25, 2025	14.76	14.80	14.72	14.79	14.79	0.20%	6,752,628
Dec 24, 2025	14.69	14.77	14.65	14.76	14.76	0.48%	6,161,033
Dec 23, 2025	14.85	14.85	14.68	14.69	14.69	-1.08%	9,894,939
Dec 22, 2025	14.79	14.92	14.78	14.85	14.85	0.13%	9,041,397
Dec 19, 2025	14.79	14.94	14.75	14.83	14.83	0.07%	11,552,620