Shandong Linglong Tyre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.38	10.49	10.37	10.49	10.49	1.25%	3,911,905
Sep 29, 2026	10.36	10.45	10.33	10.36	10.36	0.29%	4,249,300
Sep 28, 2026	10.40	10.45	10.26	10.33	10.33	-0.77%	6,375,415
Sep 24, 2026	10.54	10.60	10.40	10.41	10.41	-1.33%	5,419,000
Sep 23, 2026	10.52	10.66	10.47	10.55	10.55	0.57%	6,725,026
Sep 22, 2026	10.52	10.62	10.48	10.49	10.49	-0.29%	6,183,000
Sep 21, 2026	10.43	10.52	10.39	10.52	10.52	0.96%	7,219,800
Sep 18, 2026	10.40	10.44	10.38	10.42	10.42	0.29%	6,070,349
Sep 17, 2026	10.40	10.46	10.35	10.39	10.39	-0.38%	4,994,203
Sep 16, 2026	10.51	10.53	10.36	10.43	10.43	-1.04%	6,173,839
Sep 15, 2026	10.65	10.72	10.52	10.54	10.54	-1.40%	4,888,324
Sep 14, 2026	10.62	10.74	10.61	10.69	10.69	0.09%	4,327,900
Sep 11, 2026	10.75	10.75	10.51	10.68	10.68	-0.93%	9,873,186
Sep 10, 2026	10.88	10.92	10.76	10.78	10.78	-1.10%	6,077,790
Sep 9, 2026	10.87	10.98	10.81	10.90	10.90	0.09%	5,099,620
Sep 8, 2026	10.70	10.93	10.70	10.89	10.89	1.59%	7,729,200
Sep 7, 2026	10.78	10.79	10.66	10.72	10.72	-0.28%	7,176,538
Sep 4, 2026	10.73	10.86	10.71	10.75	10.75	0.37%	10,847,772
Sep 3, 2026	10.88	10.99	10.69	10.71	10.71	-1.65%	12,849,028
Sep 2, 2026	11.14	11.14	10.85	10.89	10.89	-2.24%	10,290,000
Sep 1, 2026	11.18	11.28	11.13	11.14	11.14	-0.27%	9,557,524
Aug 31, 2026	11.15	11.25	11.10	11.17	11.17	-0.18%	7,704,849
Aug 28, 2026	11.05	11.21	11.02	11.19	11.19	0.99%	6,631,743
Aug 27, 2026	11.24	11.27	10.99	11.08	11.08	-2.29%	13,585,100
Aug 26, 2026	11.24	11.38	11.20	11.34	11.34	1.34%	9,492,087
Aug 25, 2026	11.02	11.21	10.96	11.19	11.19	1.82%	9,734,435
Aug 24, 2026	10.92	11.07	10.88	10.99	10.99	0.83%	6,927,965
Aug 21, 2026	11.12	11.12	10.88	10.90	10.90	-2.15%	8,430,960
Aug 20, 2026	10.93	11.17	10.88	11.14	11.14	2.39%	9,496,215
Aug 19, 2026	10.90	11.01	10.85	10.88	10.88	-0.37%	8,438,702
Aug 18, 2026	11.00	11.05	10.90	10.92	10.92	-1.09%	7,469,880
Aug 17, 2026	10.93	11.05	10.81	11.04	11.04	0.91%	6,137,761
Aug 14, 2026	11.11	11.13	10.94	10.94	10.94	-1.44%	7,230,711
Aug 13, 2026	11.19	11.20	11.06	11.10	11.10	-0.89%	7,942,000
Aug 12, 2026	11.19	11.22	11.08	11.20	11.20	-0.09%	7,771,123
Aug 11, 2026	11.30	11.42	11.20	11.21	11.21	-1.15%	8,893,898
Aug 10, 2026	11.20	11.39	11.17	11.34	11.34	1.34%	8,673,849
Aug 7, 2026	11.27	11.29	11.09	11.19	11.19	-0.71%	8,819,370
Aug 6, 2026	11.40	11.41	11.16	11.27	11.27	-1.14%	9,855,300
Aug 5, 2026	11.53	11.58	11.37	11.40	11.40	-1.13%	11,219,149
Aug 4, 2026	11.83	11.86	11.52	11.53	11.53	-2.54%	12,815,704
Aug 3, 2026	11.56	11.87	11.56	11.83	11.83	1.89%	12,549,072
Jul 31, 2026	11.50	11.62	11.36	11.61	11.61	0.61%	13,861,321
Jul 30, 2026	11.24	11.57	11.23	11.54	11.54	2.40%	14,804,482
Jul 29, 2026	11.08	11.36	11.08	11.27	11.27	1.53%	12,818,205
Jul 28, 2026	10.95	11.10	10.86	11.10	11.10	0.82%	8,147,225
Jul 27, 2026	11.03	11.06	10.90	11.01	11.01	0.46%	8,162,265
Jul 24, 2026	11.13	11.25	10.96	10.96	10.96	-1.97%	7,877,524
Jul 23, 2026	11.05	11.22	10.97	11.18	11.18	0.72%	8,873,600
Jul 22, 2026	11.10	11.11	10.83	11.10	11.10	0.27%	12,958,806