Yangzhou Tinfulong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	25.49	25.89	25.33	25.61	25.61	0.55%	1,684,304
Nov 4, 2026	25.20	25.64	25.03	25.47	25.47	1.15%	1,284,787
Nov 3, 2026	24.90	25.44	24.83	25.18	25.18	1.08%	927,053
Nov 2, 2026	24.69	25.06	24.54	24.91	24.91	1.51%	900,474
Oct 30, 2026	24.74	25.20	24.50	24.54	24.54	-1.92%	901,349
Oct 29, 2026	25.23	25.37	24.94	25.02	25.02	-0.95%	784,500
Oct 28, 2026	25.10	25.49	25.08	25.26	25.26	0.64%	807,553
Oct 27, 2026	25.65	25.74	25.10	25.10	25.10	-2.14%	864,191
Oct 26, 2026	25.36	25.79	25.17	25.65	25.65	0.71%	1,026,353
Oct 23, 2026	25.00	25.55	24.72	25.47	25.47	1.43%	1,272,711
Oct 22, 2026	26.20	26.20	25.10	25.11	25.11	-5.53%	2,033,840
Oct 21, 2026	26.57	26.66	26.26	26.58	26.58	0.34%	1,070,903
Oct 20, 2026	26.12	26.49	26.12	26.49	26.49	0.80%	732,534
Oct 19, 2026	26.37	26.37	25.89	26.28	26.28	0.15%	797,840
Oct 16, 2026	26.44	26.65	26.09	26.24	26.24	1.00%	1,121,106
Oct 15, 2026	26.13	26.53	25.90	25.98	25.98	-3.13%	1,309,000
Oct 14, 2026	27.58	27.78	26.69	26.82	26.82	-2.76%	1,556,546
Oct 13, 2026	27.80	27.90	27.20	27.58	27.58	-2.13%	1,391,869
Oct 12, 2026	28.00	28.29	27.91	28.18	28.18	0.25%	880,757
Oct 9, 2026	27.93	28.22	27.46	28.11	28.11	0.64%	1,524,393
Oct 8, 2026	27.33	28.16	27.33	27.93	27.93	2.08%	1,755,658
Sep 30, 2026	27.63	27.85	27.36	27.36	27.36	-0.91%	991,337
Sep 29, 2026	27.60	28.00	27.54	27.61	27.61	-0.29%	916,510
Sep 28, 2026	27.90	28.14	27.62	27.69	27.69	-0.79%	1,235,676
Sep 24, 2026	28.32	28.46	27.90	27.91	27.91	-1.73%	1,244,043
Sep 23, 2026	28.48	28.72	28.22	28.40	28.40	-0.28%	1,741,747
Sep 22, 2026	28.04	28.49	27.83	28.48	28.48	1.39%	2,175,699
Sep 21, 2026	27.65	28.16	27.31	28.09	28.09	1.59%	1,925,479
Sep 18, 2026	27.66	28.40	27.65	27.65	27.65	-	2,445,092
Sep 17, 2026	29.74	29.75	27.65	27.65	27.65	-7.86%	4,428,959
Sep 16, 2026	30.93	30.93	29.74	30.01	30.01	-2.75%	2,972,598
Sep 15, 2026	31.04	31.50	30.71	31.36	30.86	0.22%	2,790,600
Sep 14, 2026	30.38	31.88	29.97	31.29	30.79	3.03%	3,328,698
Sep 11, 2026	31.06	31.06	29.88	30.37	29.89	-2.97%	3,194,826
Sep 10, 2026	29.52	31.65	29.48	31.30	30.80	5.92%	4,566,936
Sep 9, 2026	30.30	30.32	29.50	29.55	29.08	-2.15%	1,777,808
Sep 8, 2026	30.39	30.49	29.77	30.20	29.72	0.37%	2,460,599
Sep 7, 2026	29.50	30.10	29.02	30.09	29.61	2.17%	2,438,114
Sep 4, 2026	30.50	30.50	29.33	29.45	28.98	-3.82%	3,293,149
Sep 3, 2026	30.30	30.70	29.61	30.62	30.13	1.66%	3,406,013
Sep 2, 2026	30.93	31.14	29.90	30.12	29.64	-3.40%	3,506,549
Sep 1, 2026	31.38	31.90	30.80	31.18	30.68	-2.56%	4,664,427
Aug 31, 2026	29.98	32.85	29.80	32.00	31.49	5.44%	6,423,564
Aug 28, 2026	29.22	30.82	29.22	30.35	29.87	2.12%	4,686,756
Aug 27, 2026	28.62	29.72	28.60	29.72	29.25	3.34%	3,456,200
Aug 26, 2026	29.00	29.26	28.58	28.76	28.30	-1.57%	2,767,377
Aug 25, 2026	28.63	29.65	28.31	29.47	28.75	2.93%	3,812,169
Aug 24, 2026	28.80	29.81	28.62	28.63	27.93	-1.82%	3,561,896
Aug 21, 2026	29.00	29.95	28.84	29.16	28.45	0.48%	4,317,199
Aug 20, 2026	30.00	30.27	28.91	29.02	28.32	-5.53%	6,127,337