Yangzhou Tinfulong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	34.90	35.10	34.55	35.04	35.04	0.43%	1,067,728
Apr 17, 2026	34.80	35.25	34.80	34.89	34.89	0.75%	1,516,482
Apr 16, 2026	34.41	34.68	34.34	34.63	34.63	0.38%	765,022
Apr 15, 2026	35.00	35.04	34.43	34.50	34.50	-0.29%	753,638
Apr 14, 2026	34.53	34.85	34.37	34.60	34.60	0.23%	845,814
Apr 13, 2026	34.38	34.54	34.21	34.52	34.52	-0.06%	631,475
Apr 10, 2026	34.14	34.62	34.10	34.54	34.54	1.71%	1,090,941
Apr 9, 2026	34.35	34.35	33.95	33.96	33.96	-1.57%	888,977
Apr 8, 2026	34.48	34.50	34.07	34.50	34.50	2.07%	1,245,371
Apr 7, 2026	33.22	33.93	33.10	33.80	33.80	1.75%	894,680
Apr 3, 2026	34.31	34.49	33.22	33.22	33.22	-3.51%	1,280,154
Apr 2, 2026	34.66	34.97	34.37	34.43	34.43	-0.84%	1,131,370
Apr 1, 2026	34.73	34.87	34.53	34.72	34.72	0.99%	863,889
Mar 31, 2026	34.70	35.13	34.25	34.38	34.38	-1.24%	1,165,279
Mar 30, 2026	34.66	34.89	34.14	34.81	34.81	-0.80%	1,013,903
Mar 27, 2026	34.54	35.18	34.14	35.09	35.09	0.54%	1,340,485
Mar 26, 2026	36.13	36.13	34.83	34.90	34.90	-3.16%	1,741,393
Mar 25, 2026	35.86	36.52	35.72	36.04	36.04	-0.06%	1,735,245
Mar 24, 2026	36.38	36.66	34.71	36.06	36.06	0.87%	1,985,672
Mar 23, 2026	36.95	37.00	35.66	35.75	35.75	-5.55%	2,210,353
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