Shandong Linglong Tyre Co.,Ltd. (SHA:601966)
China · Delayed Price · Currency is CNY 15.34
-0.02 (-0.13%)
Sep 30, 2025, 3:00 PM CST
Shandong Linglong Tyre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 15.37 | 15.45 | 15.32 | 15.34 | 15.34 | -0.13% | 12,605,489 |
| Sep 29, 2025 | 15.25 | 15.39 | 15.10 | 15.36 | 15.36 | 0.59% | 15,175,541 |
| Sep 26, 2025 | 15.26 | 15.41 | 15.21 | 15.27 | 15.27 | -0.26% | 10,547,331 |
| Sep 25, 2025 | 15.46 | 15.47 | 15.23 | 15.31 | 15.31 | -1.16% | 13,469,417 |
| Sep 24, 2025 | 15.18 | 15.51 | 15.16 | 15.49 | 15.49 | 1.64% | 17,373,228 |
| Sep 23, 2025 | 15.40 | 15.43 | 15.12 | 15.24 | 15.24 | -1.23% | 19,858,703 |
| Sep 22, 2025 | 15.61 | 15.65 | 15.35 | 15.43 | 15.43 | -1.47% | 17,154,408 |
| Sep 19, 2025 | 15.66 | 15.73 | 15.51 | 15.66 | 15.66 | - | 15,879,010 |
| Sep 18, 2025 | 15.90 | 16.11 | 15.57 | 15.66 | 15.66 | -2.06% | 26,043,498 |
| Sep 17, 2025 | 15.79 | 16.08 | 15.69 | 15.99 | 15.99 | 1.33% | 26,832,423 |
| Sep 16, 2025 | 15.73 | 15.81 | 15.56 | 15.78 | 15.78 | 0.38% | 15,580,446 |
| Sep 15, 2025 | 15.74 | 15.84 | 15.67 | 15.72 | 15.72 | -0.13% | 13,032,359 |
| Sep 12, 2025 | 15.92 | 15.94 | 15.73 | 15.74 | 15.74 | -1.13% | 16,462,029 |
| Sep 11, 2025 | 15.94 | 15.95 | 15.72 | 15.92 | 15.92 | - | 17,582,470 |
| Sep 10, 2025 | 16.01 | 16.05 | 15.85 | 15.92 | 15.92 | -0.56% | 19,197,667 |
| Sep 9, 2025 | 15.80 | 16.34 | 15.73 | 16.01 | 16.01 | 1.01% | 40,940,464 |
| Sep 8, 2025 | 15.61 | 15.86 | 15.51 | 15.85 | 15.85 | 1.54% | 23,557,166 |
| Sep 5, 2025 | 15.30 | 15.66 | 15.25 | 15.61 | 15.61 | 2.23% | 26,662,745 |
| Sep 4, 2025 | 15.26 | 15.31 | 15.12 | 15.27 | 15.27 | 0.20% | 20,890,826 |
| Sep 3, 2025 | 15.40 | 15.50 | 15.22 | 15.24 | 15.24 | -0.91% | 21,601,884 |
| Sep 2, 2025 | 15.59 | 15.60 | 15.25 | 15.38 | 15.38 | -1.28% | 26,950,203 |
| Sep 1, 2025 | 15.58 | 15.62 | 15.45 | 15.58 | 15.58 | -0.26% | 17,226,167 |
| Aug 29, 2025 | 15.78 | 15.90 | 15.59 | 15.62 | 15.62 | 0.45% | 32,644,446 |
| Aug 28, 2025 | 15.59 | 15.71 | 15.20 | 15.55 | 15.55 | -0.13% | 31,390,093 |
| Aug 27, 2025 | 16.02 | 16.07 | 15.55 | 15.57 | 15.57 | -2.69% | 35,131,747 |
| Aug 26, 2025 | 15.58 | 16.13 | 15.51 | 16.00 | 16.00 | 2.50% | 44,114,498 |
| Aug 25, 2025 | 15.57 | 15.62 | 15.49 | 15.61 | 15.61 | 0.58% | 25,133,225 |
| Aug 22, 2025 | 15.45 | 15.53 | 15.39 | 15.52 | 15.52 | 0.32% | 21,143,800 |
| Aug 21, 2025 | 15.35 | 15.56 | 15.32 | 15.47 | 15.47 | 0.78% | 28,883,533 |
| Aug 20, 2025 | 15.16 | 15.35 | 15.13 | 15.35 | 15.35 | 0.99% | 21,504,607 |
| Aug 19, 2025 | 15.33 | 15.33 | 15.18 | 15.20 | 15.20 | -0.85% | 19,643,324 |
| Aug 18, 2025 | 15.25 | 15.47 | 15.21 | 15.33 | 15.33 | 0.86% | 25,592,921 |
| Aug 15, 2025 | 15.01 | 15.20 | 15.00 | 15.20 | 15.20 | 1.06% | 16,062,618 |
| Aug 14, 2025 | 15.29 | 15.29 | 15.01 | 15.04 | 15.04 | -1.51% | 24,581,912 |
| Aug 13, 2025 | 15.30 | 15.33 | 15.20 | 15.27 | 15.27 | -0.13% | 16,811,960 |
| Aug 12, 2025 | 15.26 | 15.37 | 15.22 | 15.29 | 15.29 | 0.13% | 14,269,866 |
| Aug 11, 2025 | 15.20 | 15.28 | 15.19 | 15.27 | 15.27 | 0.26% | 13,408,385 |
| Aug 8, 2025 | 15.22 | 15.26 | 15.19 | 15.23 | 15.23 | -0.20% | 10,193,665 |
| Aug 7, 2025 | 15.35 | 15.35 | 15.22 | 15.26 | 15.26 | -0.59% | 11,780,320 |
| Aug 6, 2025 | 15.34 | 15.36 | 15.20 | 15.35 | 15.35 | 0.33% | 13,478,469 |
| Aug 5, 2025 | 15.23 | 15.30 | 15.22 | 15.30 | 15.30 | 0.59% | 9,787,981 |
| Aug 4, 2025 | 15.20 | 15.21 | 15.10 | 15.21 | 15.21 | -0.39% | 13,370,693 |
| Aug 1, 2025 | 15.23 | 15.38 | 15.17 | 15.27 | 15.27 | 0.26% | 13,211,964 |
| Jul 31, 2025 | 15.45 | 15.46 | 15.16 | 15.23 | 15.23 | -1.61% | 24,490,557 |
| Jul 30, 2025 | 15.49 | 15.65 | 15.38 | 15.48 | 15.48 | -0.13% | 20,002,329 |
| Jul 29, 2025 | 15.58 | 15.58 | 15.33 | 15.50 | 15.50 | -0.70% | 23,372,388 |
| Jul 28, 2025 | 15.68 | 15.74 | 15.56 | 15.61 | 15.61 | -0.38% | 17,438,335 |
| Jul 25, 2025 | 15.60 | 15.85 | 15.53 | 15.67 | 15.67 | 0.64% | 28,110,005 |
| Jul 24, 2025 | 15.36 | 15.60 | 15.36 | 15.57 | 15.57 | 1.30% | 22,850,414 |
| Jul 23, 2025 | 15.60 | 15.88 | 15.36 | 15.37 | 15.37 | -0.84% | 39,728,113 |