Shandong Linglong Tyre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.08	12.32	12.06	12.18	12.18	0.50%	8,186,223
Jun 1, 2026	12.05	12.14	11.94	12.12	12.12	0.92%	6,847,314
May 29, 2026	11.90	12.10	11.88	12.01	12.01	1.26%	7,959,798
May 28, 2026	12.05	12.09	11.79	11.86	11.86	-1.98%	9,286,704
May 27, 2026	12.19	12.26	11.99	12.10	12.10	-1.63%	9,237,403
May 26, 2026	11.97	12.39	11.87	12.30	12.30	2.50%	14,177,610
May 25, 2026	12.25	12.25	11.92	12.00	12.00	-2.44%	15,784,280
May 22, 2026	12.30	12.39	12.15	12.30	12.30	0.33%	9,167,924
May 21, 2026	12.47	12.69	12.26	12.26	12.26	0.16%	16,688,360
May 20, 2026	12.44	12.46	12.18	12.24	12.24	-2.00%	9,348,650
May 19, 2026	12.37	12.50	12.35	12.49	12.49	0.89%	6,003,597
May 18, 2026	12.75	12.75	12.34	12.38	12.38	-2.75%	13,090,020
May 15, 2026	12.92	12.96	12.67	12.73	12.73	-1.47%	9,712,114
May 14, 2026	13.23	13.25	12.87	12.92	12.92	-2.27%	16,510,610
May 13, 2026	13.30	13.34	13.19	13.22	13.22	-0.83%	9,421,079
May 12, 2026	13.44	13.46	13.29	13.33	13.33	-0.15%	8,960,714
May 11, 2026	13.23	13.37	13.23	13.35	13.35	0.75%	12,344,540
May 8, 2026	13.17	13.26	13.13	13.25	13.25	0.38%	9,242,459
May 7, 2026	13.26	13.27	13.17	13.20	13.20	-0.08%	10,111,070
May 6, 2026	13.25	13.28	13.17	13.21	13.21	-0.08%	11,082,610
Apr 30, 2026	13.37	13.38	13.21	13.22	13.22	-1.34%	14,066,070
Apr 29, 2026	13.33	13.44	13.31	13.40	13.40	0.30%	9,662,732
Apr 28, 2026	13.52	13.54	13.32	13.36	13.36	-4.78%	26,301,080
Apr 27, 2026	13.94	14.06	13.93	14.03	14.03	0.65%	8,131,720
Apr 24, 2026	14.03	14.04	13.92	13.94	13.94	-0.64%	7,343,962
Apr 23, 2026	14.14	14.16	13.95	14.03	14.03	-0.85%	9,275,743
Apr 22, 2026	14.18	14.18	14.12	14.15	14.15	-0.21%	6,009,903
Apr 21, 2026	14.18	14.26	14.16	14.18	14.18	-	5,446,925
Apr 20, 2026	14.23	14.25	14.17	14.18	14.18	-0.21%	7,280,400
Apr 17, 2026	14.31	14.31	14.15	14.21	14.21	-0.49%	6,996,447
Apr 16, 2026	14.29	14.44	14.22	14.28	14.28	0.49%	10,409,000
Apr 15, 2026	14.13	14.25	14.13	14.21	14.21	0.64%	8,832,304
Apr 14, 2026	14.16	14.19	14.05	14.12	14.12	0.28%	5,959,406
Apr 13, 2026	14.12	14.12	14.05	14.08	14.08	-0.49%	6,475,698
Apr 10, 2026	14.15	14.24	14.12	14.15	14.15	0.50%	7,597,741
Apr 9, 2026	14.18	14.20	14.06	14.08	14.08	-1.19%	7,678,252
Apr 8, 2026	14.15	14.25	14.15	14.25	14.25	2.00%	11,201,690
Apr 7, 2026	13.96	14.04	13.94	13.97	13.97	0.07%	5,156,000
Apr 3, 2026	14.08	14.10	13.92	13.96	13.96	-0.85%	6,187,527
Apr 2, 2026	14.19	14.19	14.02	14.08	14.08	-0.78%	7,470,803
Apr 1, 2026	14.10	14.22	14.08	14.19	14.19	1.50%	10,003,340
Mar 31, 2026	14.03	14.16	13.95	13.98	13.98	-0.36%	7,204,675
Mar 30, 2026	13.88	14.04	13.85	14.03	14.03	-0.07%	7,523,300
Mar 27, 2026	13.91	14.07	13.87	14.04	14.04	0.29%	6,545,824
Mar 26, 2026	14.11	14.17	13.93	14.00	14.00	-0.85%	6,829,200
Mar 25, 2026	14.06	14.15	14.02	14.12	14.12	0.64%	8,216,803
Mar 24, 2026	13.97	14.05	13.81	14.03	14.03	1.45%	9,014,850
Mar 23, 2026	14.25	14.25	13.78	13.83	13.83	-3.49%	17,818,150
Mar 20, 2026	14.51	14.54	14.33	14.33	14.33	-1.24%	11,153,410
Mar 19, 2026	14.59	14.60	14.47	14.51	14.51	-1.16%	12,779,020