Shandong Linglong Tyre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	10.84	11.02	10.82	10.90	-	0.28%	6,683,353
Jun 22, 2026	10.82	10.92	10.62	10.87	10.87	-0.37%	16,604,333
Jun 18, 2026	11.18	11.22	10.89	10.91	10.91	-2.94%	16,236,716
Jun 17, 2026	11.49	11.49	11.20	11.24	11.24	-2.52%	14,241,172
Jun 16, 2026	11.88	11.88	11.52	11.53	11.53	-2.95%	15,152,631
Jun 15, 2026	11.91	12.12	11.79	11.88	11.88	0.08%	14,163,180
Jun 12, 2026	11.85	12.01	11.68	11.87	11.87	0.76%	15,006,790
Jun 11, 2026	11.96	12.00	11.75	11.78	11.78	-1.42%	7,016,600
Jun 10, 2026	11.94	12.00	11.91	11.95	11.95	-0.75%	5,703,788
Jun 9, 2026	11.94	12.18	11.71	12.04	12.04	0.84%	11,440,020
Jun 8, 2026	11.98	12.04	11.89	11.94	11.94	-1.40%	7,422,140
Jun 5, 2026	12.02	12.18	12.01	12.11	12.11	0.17%	6,160,149
Jun 4, 2026	12.22	12.40	12.06	12.09	12.09	-1.87%	9,905,144
Jun 3, 2026	12.17	12.54	11.92	12.32	12.32	1.15%	13,139,960
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