Yangzhou Tinfulong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	39.71	39.80	37.80	37.85	37.85	-4.66%	2,854,692
Mar 19, 2026	40.49	40.78	39.12	39.70	39.70	-3.78%	3,549,357
Mar 18, 2026	39.58	41.65	39.56	41.26	41.26	2.51%	6,369,149
Mar 17, 2026	38.52	40.56	38.39	40.25	40.25	3.92%	5,349,334
Mar 16, 2026	38.18	39.28	38.18	38.73	38.73	0.23%	2,009,606
Mar 13, 2026	39.22	39.30	38.62	38.64	38.64	-3.33%	3,650,869
Mar 12, 2026	37.46	40.58	37.46	39.97	39.97	7.30%	6,953,558
Mar 11, 2026	37.11	37.39	36.95	37.25	37.25	0.46%	781,439
Mar 10, 2026	37.16	37.33	37.01	37.08	37.08	0.32%	711,342
Mar 9, 2026	36.40	37.40	36.36	36.96	36.96	0.46%	968,284
Mar 6, 2026	36.05	36.95	36.05	36.79	36.79	1.43%	790,214
Mar 5, 2026	36.49	36.50	36.12	36.27	36.27	0.58%	645,357
Mar 4, 2026	36.70	36.70	35.92	36.06	36.06	-1.88%	1,203,320
Mar 3, 2026	37.94	38.09	36.68	36.75	36.75	-3.31%	1,725,471
Mar 2, 2026	38.59	38.60	37.86	38.01	38.01	-2.39%	1,630,547
Feb 27, 2026	38.80	39.00	38.70	38.94	38.94	0.26%	734,323
Feb 26, 2026	39.15	39.18	38.81	38.84	38.84	-0.79%	957,130
Feb 25, 2026	39.08	39.29	38.90	39.15	39.15	0.28%	1,308,013
Feb 24, 2026	38.64	39.04	38.60	39.04	39.04	1.40%	1,058,556
Feb 13, 2026	38.70	38.83	38.50	38.50	38.50	-0.31%	766,901
Feb 12, 2026	38.88	38.95	38.62	38.62	38.62	-0.97%	982,819
Feb 11, 2026	39.09	39.18	38.93	39.00	39.00	-0.18%	847,708
Feb 10, 2026	38.80	39.48	38.77	39.07	39.07	0.31%	1,301,324
Feb 9, 2026	38.69	39.04	38.59	38.95	38.95	0.33%	1,508,732
Feb 6, 2026	38.98	39.15	38.80	38.82	38.82	-0.33%	792,717
Feb 5, 2026	39.11	39.37	38.95	38.95	38.95	-0.71%	734,301
Feb 4, 2026	38.73	39.38	38.70	39.23	39.23	0.95%	1,191,333
Feb 3, 2026	38.61	38.95	38.61	38.86	38.86	0.67%	808,392
Feb 2, 2026	39.21	39.36	38.60	38.60	38.60	-1.86%	1,490,700
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