Yangzhou Tinfulong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	39.35	39.51	38.95	39.33	39.33	-	1,298,546
Jan 29, 2026	39.65	39.89	39.31	39.33	39.33	-0.93%	1,454,404
Jan 28, 2026	40.20	40.38	39.68	39.70	39.70	-1.19%	1,551,538
Jan 27, 2026	40.34	40.66	39.49	40.18	40.18	-0.17%	2,373,565
Jan 26, 2026	40.05	40.58	39.90	40.25	40.25	0.22%	1,715,918
Jan 23, 2026	40.36	40.36	40.08	40.16	40.16	-0.25%	1,439,083
Jan 22, 2026	40.08	40.35	39.95	40.26	40.26	0.45%	1,587,988
Jan 21, 2026	39.66	40.27	39.58	40.08	40.08	0.75%	1,637,473
Jan 20, 2026	39.88	40.09	39.52	39.78	39.78	-0.38%	1,504,292
Jan 19, 2026	39.36	39.96	39.23	39.93	39.93	1.45%	1,922,984
Jan 16, 2026	39.30	39.64	39.09	39.36	39.36	0.28%	1,582,813
Jan 15, 2026	39.12	39.49	39.11	39.25	39.25	0.10%	1,691,068
Jan 14, 2026	40.01	40.25	39.11	39.21	39.21	-2.02%	4,090,741
Jan 13, 2026	40.18	40.60	40.02	40.02	40.02	-0.62%	3,317,700
Jan 12, 2026	40.27	40.55	40.19	40.27	40.27	-	2,589,663
Jan 9, 2026	40.09	40.35	39.92	40.27	40.27	0.50%	2,009,689
Jan 8, 2026	39.91	40.19	39.70	40.07	40.07	0.18%	1,539,787
Jan 7, 2026	40.54	40.87	40.00	40.00	40.00	-0.65%	2,301,718
Jan 6, 2026	40.49	40.59	40.20	40.26	40.26	-0.47%	2,228,700
Jan 5, 2026	40.64	40.71	40.28	40.45	40.45	-0.61%	1,386,844
Dec 31, 2025	40.99	41.10	40.50	40.70	40.70	0.74%	1,029,607
Dec 30, 2025	40.56	40.80	40.22	40.40	40.40	-0.86%	1,114,125
Dec 29, 2025	40.10	40.97	39.96	40.75	40.75	1.37%	1,661,128
Dec 26, 2025	39.88	40.50	39.88	40.20	40.20	-	977,783
Dec 25, 2025	40.44	40.44	40.19	40.20	40.20	0.05%	896,308
Dec 24, 2025	39.66	40.44	39.55	40.18	40.18	1.31%	1,385,434
Dec 23, 2025	40.02	40.02	39.47	39.66	39.66	-0.78%	1,005,177
Dec 22, 2025	39.69	40.06	39.69	39.97	39.97	0.33%	757,936
Dec 19, 2025	39.73	39.89	39.56	39.84	39.84	0.38%	1,062,778
Dec 18, 2025	39.54	40.39	39.50	39.69	39.69	-0.03%	1,119,830
Dec 17, 2025	39.20	40.11	39.11	39.70	39.70	1.51%	1,121,943
Dec 16, 2025	39.66	40.04	39.09	39.11	39.11	-2.86%	1,241,733
Dec 15, 2025	38.88	40.87	38.78	40.26	40.26	3.07%	2,717,332
Dec 12, 2025	39.34	39.42	38.87	39.06	39.06	-0.71%	1,334,492
Dec 11, 2025	40.08	40.08	39.33	39.34	39.34	-1.08%	1,119,316
Dec 10, 2025	39.97	40.09	39.31	39.77	39.77	-0.48%	1,267,982
Dec 9, 2025	40.32	40.55	39.95	39.96	39.96	-1.06%	1,321,882
Dec 8, 2025	40.54	40.56	40.32	40.39	40.39	-0.07%	895,620
Dec 5, 2025	40.81	41.25	40.17	40.42	40.42	-1.15%	1,120,569
Dec 4, 2025	41.98	42.00	40.80	40.89	40.89	-3.04%	1,031,763
Dec 3, 2025	41.72	42.18	41.32	42.17	41.67	1.10%	1,252,063
Dec 2, 2025	41.53	41.86	41.27	41.71	41.22	0.24%	930,503
Dec 1, 2025	41.60	41.89	41.22	41.61	41.12	0.80%	932,851
Nov 28, 2025	40.88	41.36	40.49	41.28	40.79	0.68%	1,020,381
Nov 27, 2025	41.38	41.38	40.96	41.00	40.51	-0.29%	861,211
Nov 26, 2025	41.32	41.65	41.05	41.12	40.63	-0.41%	869,293
Nov 25, 2025	41.10	41.80	41.04	41.29	40.80	0.46%	1,373,652
Nov 24, 2025	41.07	41.42	40.20	41.10	40.61	0.10%	1,686,665
Nov 21, 2025	43.35	43.35	41.00	41.06	40.57	-5.61%	2,267,669
Nov 20, 2025	44.05	44.43	43.50	43.50	42.98	-1.18%	1,169,200