Shandong Linglong Tyre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.05	10.13	9.91	10.12	10.12	0.40%	10,390,162
Oct 22, 2026	10.20	10.23	10.07	10.08	10.08	-1.00%	5,847,182
Oct 21, 2026	10.39	10.42	10.21	10.25	10.18	-0.97%	6,302,800
Oct 20, 2026	10.56	10.64	10.29	10.35	10.28	-2.36%	7,461,272
Oct 19, 2026	10.39	10.64	10.38	10.60	10.53	1.63%	7,816,622
Oct 16, 2026	10.23	10.45	10.22	10.43	10.36	2.36%	9,182,736
Oct 15, 2026	10.35	10.36	10.12	10.19	10.12	-3.60%	15,176,274
Oct 14, 2026	10.52	10.61	10.44	10.57	10.50	0.48%	5,653,637
Oct 13, 2026	10.71	10.71	10.52	10.52	10.45	-1.96%	7,757,478
Oct 12, 2026	10.65	10.77	10.64	10.73	10.66	0.66%	8,181,649
Oct 9, 2026	10.50	10.67	10.47	10.66	10.59	1.81%	9,585,447
Oct 8, 2026	10.48	10.61	10.44	10.47	10.40	-0.19%	7,221,360
Sep 30, 2026	10.38	10.49	10.37	10.49	10.42	1.25%	3,911,905
Sep 29, 2026	10.36	10.45	10.33	10.36	10.29	0.29%	4,249,300
Sep 28, 2026	10.40	10.45	10.26	10.33	10.26	-0.77%	6,375,415
Sep 24, 2026	10.54	10.60	10.40	10.41	10.34	-1.33%	5,506,300
Sep 23, 2026	10.52	10.66	10.47	10.55	10.48	0.57%	6,725,026
Sep 22, 2026	10.52	10.62	10.48	10.49	10.42	-0.29%	6,183,000
Sep 21, 2026	10.43	10.52	10.39	10.52	10.45	0.96%	7,219,800
Sep 18, 2026	10.40	10.44	10.38	10.42	10.35	0.29%	6,070,349
Sep 17, 2026	10.40	10.46	10.35	10.39	10.32	-0.38%	4,994,203
Sep 16, 2026	10.51	10.53	10.36	10.43	10.36	-1.04%	6,173,839
Sep 15, 2026	10.65	10.72	10.52	10.54	10.47	-1.40%	4,888,324
Sep 14, 2026	10.62	10.74	10.61	10.69	10.62	0.09%	4,327,900
Sep 11, 2026	10.75	10.75	10.51	10.68	10.61	-0.93%	9,873,186
Sep 10, 2026	10.88	10.92	10.76	10.78	10.71	-1.10%	6,077,790
Sep 9, 2026	10.87	10.98	10.81	10.90	10.83	0.09%	5,099,620
Sep 8, 2026	10.70	10.93	10.70	10.89	10.82	1.59%	7,729,200
Sep 7, 2026	10.78	10.79	10.66	10.72	10.65	-0.28%	7,176,538
Sep 4, 2026	10.73	10.86	10.71	10.75	10.68	0.37%	10,847,772
Sep 3, 2026	10.88	10.99	10.69	10.71	10.64	-1.65%	12,849,028
Sep 2, 2026	11.14	11.14	10.85	10.89	10.82	-2.24%	10,290,000
Sep 1, 2026	11.18	11.28	11.13	11.14	11.07	-0.27%	9,557,524
Aug 31, 2026	11.15	11.25	11.10	11.17	11.10	-0.18%	7,704,849
Aug 28, 2026	11.05	11.21	11.02	11.19	11.12	0.99%	6,631,743
Aug 27, 2026	11.24	11.27	10.99	11.08	11.01	-2.29%	13,585,100
Aug 26, 2026	11.24	11.38	11.20	11.34	11.26	1.34%	9,492,087
Aug 25, 2026	11.02	11.21	10.96	11.19	11.12	1.82%	9,734,435
Aug 24, 2026	10.92	11.07	10.88	10.99	10.92	0.83%	6,927,965
Aug 21, 2026	11.12	11.12	10.88	10.90	10.83	-2.15%	8,430,960
Aug 20, 2026	10.93	11.17	10.88	11.14	11.07	2.39%	9,496,215
Aug 19, 2026	10.90	11.01	10.85	10.88	10.81	-0.37%	8,438,702
Aug 18, 2026	11.00	11.05	10.90	10.92	10.85	-1.09%	7,469,880
Aug 17, 2026	10.93	11.05	10.81	11.04	10.97	0.91%	6,137,761
Aug 14, 2026	11.11	11.13	10.94	10.94	10.87	-1.44%	7,230,711
Aug 13, 2026	11.19	11.20	11.06	11.10	11.03	-0.89%	7,942,000
Aug 12, 2026	11.19	11.22	11.08	11.20	11.13	-0.09%	7,771,123
Aug 11, 2026	11.30	11.42	11.20	11.21	11.14	-1.15%	8,893,898
Aug 10, 2026	11.20	11.39	11.17	11.34	11.26	1.34%	8,673,849
Aug 7, 2026	11.27	11.29	11.09	11.19	11.12	-0.71%	8,819,370