ChinaLin Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	13.09	13.32	12.88	13.30	13.30	1.53%	10,071,722
Jul 8, 2026	13.29	13.45	13.09	13.10	13.10	-1.13%	7,964,155
Jul 7, 2026	13.70	13.75	13.18	13.25	13.25	-3.07%	9,590,172
Jul 6, 2026	13.81	13.90	13.60	13.67	13.67	-0.29%	7,930,800
Jul 3, 2026	13.69	13.83	13.57	13.71	13.71	0.66%	9,297,599
Jul 2, 2026	14.01	14.12	13.57	13.62	13.62	-3.27%	14,557,710
Jul 1, 2026	13.37	14.25	13.32	14.08	14.08	4.84%	22,766,194
Jun 30, 2026	13.31	13.49	13.20	13.43	13.43	0.37%	8,799,821
Jun 29, 2026	13.57	13.71	13.32	13.38	13.38	-0.96%	10,952,490
Jun 26, 2026	14.31	14.47	13.51	13.51	13.51	-6.05%	15,123,130
Jun 25, 2026	14.12	14.62	13.88	14.38	14.38	1.55%	16,349,860
Jun 24, 2026	14.43	14.84	14.10	14.16	14.16	-2.95%	13,694,100
Jun 23, 2026	14.45	14.98	14.35	14.59	14.59	0.62%	20,904,260
Jun 22, 2026	13.70	14.55	13.56	14.50	14.50	5.84%	18,862,600
Jun 18, 2026	14.29	14.29	13.64	13.70	13.70	-3.45%	9,805,817
Jun 17, 2026	14.42	14.51	14.13	14.19	14.19	-1.60%	8,063,600
Jun 16, 2026	14.25	14.52	14.11	14.42	14.42	1.12%	11,544,100
Jun 15, 2026	13.81	14.63	13.81	14.26	14.26	3.03%	16,092,470
Jun 12, 2026	13.40	13.97	13.34	13.84	13.84	3.75%	13,282,470
Jun 11, 2026	13.50	13.74	13.17	13.34	13.34	-2.49%	9,119,170
Jun 10, 2026	13.65	13.77	13.51	13.68	13.68	-0.07%	6,190,900
Jun 9, 2026	13.55	13.75	13.43	13.69	13.69	1.03%	6,460,124
Jun 8, 2026	13.65	13.90	13.41	13.55	13.55	-2.59%	8,761,100
Jun 5, 2026	13.99	14.18	13.90	13.91	13.91	-1.21%	7,363,930
Jun 4, 2026	14.22	14.38	13.96	14.08	14.08	-1.33%	8,337,500
Jun 3, 2026	14.37	14.54	14.00	14.27	14.27	-0.70%	9,051,325
Jun 2, 2026	14.57	14.59	14.24	14.37	14.37	-1.10%	8,864,866
Jun 1, 2026	14.50	14.72	14.38	14.53	14.53	-0.34%	8,407,099
May 29, 2026	14.88	15.03	14.56	14.58	14.58	-1.82%	13,583,130
May 28, 2026	15.10	15.17	14.58	14.85	14.85	-2.24%	14,586,410
May 27, 2026	15.08	15.60	14.93	15.19	15.19	0.80%	17,108,200
May 26, 2026	15.05	15.35	14.86	15.07	15.07	-0.72%	12,424,200
May 25, 2026	14.76	15.19	14.73	15.18	15.18	3.27%	14,207,090
May 22, 2026	15.20	15.25	14.61	14.70	14.70	-2.65%	15,675,330
May 21, 2026	14.95	15.98	14.95	15.10	15.10	1.34%	25,410,130
May 20, 2026	14.97	15.01	14.78	14.90	14.90	-0.93%	7,013,000
May 19, 2026	14.93	15.07	14.80	15.04	15.04	0.74%	7,825,000
May 18, 2026	14.99	15.13	14.82	14.93	14.93	-0.73%	7,825,431
May 15, 2026	15.44	15.59	15.00	15.04	15.04	-2.84%	12,662,260
May 14, 2026	15.94	15.98	15.48	15.48	15.48	-2.82%	12,760,690
May 13, 2026	16.00	16.18	15.82	15.93	15.93	-1.06%	12,684,110
May 12, 2026	16.08	16.28	15.96	16.10	16.10	-0.37%	13,652,060
May 11, 2026	15.87	16.26	15.82	16.16	16.16	1.89%	19,978,033
May 8, 2026	15.89	15.99	15.77	15.86	15.86	-0.44%	10,212,410
May 7, 2026	16.08	16.19	15.81	15.93	15.93	-0.44%	14,049,090
May 6, 2026	15.60	16.39	15.59	16.00	16.00	3.09%	24,117,350
Apr 30, 2026	15.33	15.80	15.33	15.52	15.52	1.24%	12,978,900
Apr 29, 2026	15.23	15.37	15.19	15.33	15.33	0.26%	7,932,763
Apr 28, 2026	15.18	15.49	15.18	15.29	15.29	0.46%	9,698,900
Apr 27, 2026	15.15	15.32	14.66	15.22	15.22	-0.20%	10,863,710