Shandong Linglong Tyre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,804,480
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
Jul 21, 2026	11.15	11.49	11.04	11.07	11.07	-0.72%	20,718,070
Jul 20, 2026	11.00	11.18	10.95	11.15	11.15	1.46%	14,101,038
Jul 17, 2026	11.04	11.29	10.99	10.99	10.99	-0.72%	16,067,400
Jul 16, 2026	10.85	11.11	10.82	11.07	11.07	1.84%	14,703,850
Jul 15, 2026	10.64	10.92	10.53	10.87	10.87	1.02%	12,955,790
Jul 14, 2026	10.62	10.77	10.58	10.76	10.76	0.94%	10,881,900
Jul 13, 2026	10.59	10.74	10.52	10.66	10.66	0.57%	10,306,618
Jul 10, 2026	10.45	10.68	10.30	10.60	10.60	1.44%	10,071,345
Jul 9, 2026	10.64	10.66	10.40	10.45	10.45	-1.79%	7,921,703
Jul 8, 2026	10.64	10.78	10.50	10.64	10.64	-0.28%	8,327,148
Jul 7, 2026	10.98	10.98	10.66	10.67	10.67	-2.91%	9,723,925
Jul 6, 2026	10.74	11.05	10.65	10.99	10.99	2.33%	13,682,741
Jul 3, 2026	10.58	10.81	10.53	10.74	10.74	1.51%	10,876,885
Jul 2, 2026	10.52	10.68	10.43	10.58	10.58	1.73%	14,219,943
Jul 1, 2026	10.18	10.46	10.12	10.40	10.40	2.06%	11,768,038
Jun 30, 2026	10.33	10.33	10.10	10.19	10.19	-1.45%	11,946,567
Jun 29, 2026	10.17	10.37	9.93	10.34	10.34	1.57%	15,323,885
Jun 26, 2026	10.38	10.42	10.16	10.18	10.18	-2.12%	11,882,134
Jun 25, 2026	10.47	10.62	10.23	10.40	10.40	-0.48%	16,410,605
Jun 24, 2026	10.71	10.79	10.42	10.45	10.45	-2.23%	13,814,012
Jun 23, 2026	10.84	11.02	10.70	10.73	10.69	-1.29%	13,805,660
Jun 22, 2026	10.82	10.92	10.62	10.87	10.83	-0.37%	16,604,333
Jun 18, 2026	11.18	11.22	10.89	10.91	10.87	-2.94%	16,236,710
Jun 17, 2026	11.49	11.49	11.20	11.24	11.20	-2.52%	14,241,170
Jun 16, 2026	11.88	11.88	11.52	11.53	11.48	-2.95%	15,152,630
Jun 15, 2026	11.91	12.12	11.79	11.88	11.83	0.08%	14,163,180
Jun 12, 2026	11.85	12.01	11.68	11.87	11.82	0.76%	15,006,790
Jun 11, 2026	11.96	12.00	11.75	11.78	11.73	-1.42%	7,016,600
Jun 10, 2026	11.94	12.00	11.91	11.95	11.90	-0.75%	5,703,788
Jun 9, 2026	11.94	12.18	11.71	12.04	11.99	0.84%	11,440,026
Jun 8, 2026	11.98	12.04	11.89	11.94	11.89	-1.40%	7,422,140
Jun 5, 2026	12.02	12.18	12.01	12.11	12.06	0.17%	6,160,149
Jun 4, 2026	12.22	12.40	12.06	12.09	12.04	-1.87%	9,905,144
Jun 3, 2026	12.17	12.54	11.92	12.32	12.27	1.15%	13,139,960
Jun 2, 2026	12.08	12.32	12.06	12.18	12.13	0.50%	8,186,223
Jun 1, 2026	12.05	12.14	11.94	12.12	12.07	0.92%	6,847,314
May 29, 2026	11.90	12.10	11.88	12.01	11.96	1.26%	7,959,798
May 28, 2026	12.05	12.09	11.79	11.86	11.81	-1.98%	9,286,704
May 27, 2026	12.19	12.26	11.99	12.10	12.05	-1.63%	9,237,403
May 26, 2026	11.97	12.39	11.87	12.30	12.25	2.50%	14,177,610
May 25, 2026	12.25	12.25	11.92	12.00	11.95	-2.44%	15,784,280
May 22, 2026	12.30	12.39	12.15	12.30	12.25	0.33%	9,167,924