Yangzhou Tinfulong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	30.35	31.41	28.59	30.72	29.97	3.92%	9,788,768
Aug 18, 2026	27.43	29.56	27.43	29.56	28.84	10.01%	4,607,832
Aug 17, 2026	26.40	26.96	26.26	26.87	26.22	1.51%	1,041,947
Aug 14, 2026	26.64	26.75	26.36	26.47	25.83	-0.64%	788,277
Aug 13, 2026	27.15	27.32	26.61	26.64	25.99	-1.66%	1,482,377
Aug 12, 2026	27.05	27.29	26.89	27.09	26.43	0.15%	1,086,400
Aug 11, 2026	27.50	27.50	26.77	27.05	26.39	-0.95%	2,452,181
Aug 10, 2026	26.62	27.54	26.61	27.31	26.65	1.94%	1,932,860
Aug 7, 2026	26.67	27.28	26.34	26.79	26.14	-0.78%	965,133
Aug 6, 2026	26.90	27.25	26.76	27.00	26.34	-0.37%	922,026
Aug 5, 2026	27.30	27.44	26.96	27.10	26.44	-0.70%	1,043,246
Aug 4, 2026	27.56	27.88	27.25	27.29	26.63	-0.87%	1,085,800
Aug 3, 2026	27.25	27.59	27.21	27.53	26.86	0.77%	910,013
Jul 31, 2026	27.35	27.49	27.12	27.32	26.66	0.04%	1,111,154
Jul 30, 2026	26.80	27.47	26.80	27.31	26.65	1.49%	1,291,564
Jul 29, 2026	26.50	26.98	26.41	26.91	26.26	1.55%	987,902
Jul 28, 2026	26.25	26.58	26.10	26.50	25.86	0.34%	541,621
Jul 27, 2026	25.45	26.58	25.45	26.41	25.77	1.54%	778,356
Jul 24, 2026	26.78	26.90	25.98	26.01	25.38	-3.67%	852,489
Jul 23, 2026	26.50	27.07	26.27	27.00	26.34	1.05%	1,047,057
Jul 22, 2026	26.70	27.03	26.10	26.72	26.07	-1.22%	1,550,589
Jul 21, 2026	26.26	27.40	26.11	27.05	26.39	3.01%	2,063,533
Jul 20, 2026	25.82	26.75	25.75	26.26	25.62	1.31%	1,445,755
Jul 17, 2026	26.60	26.80	25.81	25.92	25.29	-1.59%	1,271,628