Yangzhou Tinfulong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	26.65	27.18	26.51	26.82	26.82	0.79%	1,005,052
Jul 2, 2026	26.20	27.00	26.18	26.61	26.61	1.72%	1,385,177
Jul 1, 2026	25.93	26.46	25.65	26.16	26.16	0.81%	998,300
Jun 30, 2026	25.84	26.15	25.53	25.95	25.95	-0.38%	669,329
Jun 29, 2026	25.70	26.23	25.15	26.05	26.05	0.97%	732,541
Jun 26, 2026	26.30	26.31	25.74	25.80	25.80	-1.90%	872,145
Jun 25, 2026	27.17	27.18	26.11	26.30	26.30	-3.20%	1,329,906
Jun 24, 2026	27.77	28.08	27.10	27.17	27.17	-3.14%	885,676
Jun 23, 2026	27.80	28.52	27.80	28.05	28.05	0.54%	891,509
Jun 22, 2026	27.95	28.02	27.06	27.90	27.90	-0.18%	967,505
Jun 18, 2026	28.15	28.34	27.80	27.95	27.95	-1.38%	670,911
Jun 17, 2026	29.03	29.03	28.27	28.34	28.34	-2.48%	1,183,526
Jun 16, 2026	29.11	29.60	28.44	29.06	29.06	0.24%	1,384,822
Jun 15, 2026	28.23	29.40	28.21	28.99	28.99	3.13%	1,694,382
Jun 12, 2026	27.75	28.40	27.38	28.11	28.11	2.78%	1,458,600
Jun 11, 2026	27.78	27.98	27.05	27.35	27.35	-1.80%	834,826
Jun 10, 2026	28.09	28.23	27.50	27.85	27.85	-0.96%	739,437
Jun 9, 2026	28.19	28.49	27.80	28.12	28.12	-0.04%	714,161
Jun 8, 2026	28.89	29.33	27.88	28.13	28.13	-3.99%	1,034,838
Jun 5, 2026	29.50	29.74	29.03	29.30	29.30	-1.78%	1,168,600
Jun 4, 2026	28.96	30.39	28.38	29.83	29.83	2.65%	1,763,066
Jun 3, 2026	29.75	29.89	28.98	29.06	29.06	-2.35%	908,760
Jun 2, 2026	29.92	30.15	29.58	29.76	29.76	-0.93%	655,200
Jun 1, 2026	29.25	30.07	29.25	30.04	30.04	2.00%	949,668
May 29, 2026	29.80	29.85	29.33	29.45	29.45	-0.34%	832,875
May 28, 2026	29.88	30.10	29.14	29.55	29.55	-0.91%	855,949
May 27, 2026	30.65	30.65	29.61	29.82	29.82	-3.02%	1,085,128
May 26, 2026	31.51	31.52	30.40	30.75	30.75	-2.87%	1,175,446
May 25, 2026	31.43	31.88	31.30	31.66	31.66	0.60%	898,779
May 22, 2026	31.26	31.58	31.11	31.47	31.47	0.70%	818,455
May 21, 2026	31.70	32.19	31.23	31.25	31.25	-2.13%	948,673
May 20, 2026	33.10	33.10	31.80	31.93	31.93	-3.53%	1,417,050
May 19, 2026	33.02	33.20	32.87	33.10	33.10	0.30%	752,824
May 18, 2026	33.70	33.88	32.88	33.00	33.00	-1.99%	1,317,970
May 15, 2026	33.92	34.26	33.59	33.67	33.67	-1.17%	1,271,316
May 14, 2026	35.23	35.25	34.03	34.07	34.07	-3.32%	1,798,750
May 13, 2026	34.88	35.39	34.51	35.24	35.24	1.06%	2,350,115
May 12, 2026	34.70	35.43	34.52	34.87	34.87	0.72%	1,995,799
May 11, 2026	34.76	35.00	34.42	34.62	34.62	-0.40%	1,050,034
May 8, 2026	33.95	34.79	33.90	34.76	34.76	2.33%	1,550,253
May 7, 2026	34.17	34.20	33.87	33.97	33.97	-0.09%	858,458
May 6, 2026	33.75	34.14	33.72	34.00	34.00	0.50%	955,277
Apr 30, 2026	33.81	33.98	33.68	33.83	33.83	-0.18%	661,082
Apr 29, 2026	33.47	34.08	33.25	33.89	33.89	0.83%	835,546
Apr 28, 2026	33.71	34.30	33.43	33.61	33.61	-1.00%	892,586
Apr 27, 2026	34.15	34.25	33.57	33.95	33.95	-0.59%	683,427
Apr 24, 2026	34.20	34.29	33.82	34.15	34.15	-0.20%	629,654
Apr 23, 2026	34.56	34.56	34.08	34.22	34.22	-1.10%	1,064,807
Apr 22, 2026	34.70	35.00	34.59	34.60	34.60	-1.73%	1,412,492
Apr 21, 2026	35.04	35.22	34.61	35.21	35.21	0.49%	1,108,638