ChinaLin Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.28	15.36	13.78	15.36	-	5.21%	56,952,074
Oct 22, 2026	15.28	15.28	13.90	14.60	-	2.74%	33,255,798
Oct 21, 2026	14.49	14.72	14.11	14.21	14.21	-2.34%	29,169,565
Oct 20, 2026	14.76	14.85	14.41	14.55	14.55	-1.42%	26,966,254
Oct 19, 2026	14.93	15.18	14.63	14.76	14.76	-1.53%	31,175,760
Oct 16, 2026	15.28	15.39	14.74	14.99	14.99	-2.60%	63,985,830
Oct 15, 2026	13.82	15.39	13.80	15.39	15.39	10.01%	81,320,737
Oct 14, 2026	13.99	14.15	13.90	13.99	13.99	-0.57%	6,731,761
Oct 13, 2026	13.90	14.24	13.83	14.07	14.07	0.21%	11,296,015
Oct 12, 2026	14.01	14.10	13.91	14.04	14.04	-0.57%	6,958,964
Oct 9, 2026	13.61	14.14	13.52	14.12	14.12	3.37%	13,476,600
Oct 8, 2026	13.98	14.04	13.56	13.66	13.66	-2.29%	9,903,964
Sep 30, 2026	14.19	14.22	13.93	13.98	13.98	-1.06%	5,976,761
Sep 29, 2026	14.10	14.20	14.00	14.13	14.13	0.43%	7,271,318
Sep 28, 2026	14.35	14.42	13.94	14.07	14.07	-2.83%	9,144,105
Sep 24, 2026	14.77	14.90	14.43	14.48	14.48	-1.96%	9,939,100
Sep 23, 2026	14.99	15.11	14.71	14.77	14.77	-2.12%	15,700,965
Sep 22, 2026	14.62	15.35	14.51	15.09	15.09	3.14%	28,547,450
Sep 21, 2026	14.29	14.78	14.21	14.63	14.63	2.67%	20,549,620
Sep 18, 2026	13.89	14.40	13.86	14.25	14.25	2.89%	15,050,750
Sep 17, 2026	13.91	14.03	13.81	13.85	13.85	-1.21%	7,448,527
Sep 16, 2026	13.75	14.08	13.64	14.02	14.02	1.96%	10,737,870
Sep 15, 2026	13.79	13.87	13.67	13.75	13.75	-0.29%	7,277,899
Sep 14, 2026	13.63	13.93	13.61	13.79	13.79	-0.43%	9,023,400
Sep 11, 2026	14.47	14.50	13.79	13.85	13.85	-5.85%	23,386,192
Sep 10, 2026	14.76	14.87	14.57	14.71	14.71	-0.27%	18,222,954
Sep 9, 2026	14.85	15.00	14.68	14.75	14.75	-1.80%	16,864,510
Sep 8, 2026	14.79	15.57	14.78	15.02	15.02	0.67%	27,952,167
Sep 7, 2026	15.34	15.90	14.87	14.92	14.92	-1.39%	30,937,502
Sep 4, 2026	15.13	15.51	14.95	15.13	15.13	0.80%	30,878,161
Sep 3, 2026	15.16	15.43	15.01	15.01	15.01	-1.25%	29,210,000
Sep 2, 2026	15.37	15.80	15.16	15.20	15.20	-5.24%	44,660,215
Sep 1, 2026	14.54	16.04	14.46	16.04	16.04	10.01%	54,394,992
Aug 31, 2026	14.62	14.82	14.24	14.58	14.58	-0.95%	15,428,594
Aug 28, 2026	14.60	14.87	14.40	14.72	14.72	-0.20%	20,181,717
Aug 27, 2026	13.94	14.92	13.90	14.75	14.75	4.98%	29,102,692
Aug 26, 2026	13.73	14.21	13.73	14.05	14.05	1.74%	13,603,601
Aug 25, 2026	13.81	13.91	13.68	13.81	13.81	-0.58%	6,743,787
Aug 24, 2026	14.02	14.04	13.76	13.89	13.89	-0.79%	8,229,811
Aug 21, 2026	14.01	14.07	13.82	14.00	14.00	-0.78%	7,878,850
Aug 20, 2026	13.88	14.16	13.82	14.11	14.11	1.36%	11,936,464
Aug 19, 2026	13.93	14.44	13.91	13.92	13.92	-0.93%	13,580,893
Aug 18, 2026	14.50	14.50	13.98	14.05	14.05	-2.97%	12,333,344
Aug 17, 2026	14.48	14.62	14.37	14.48	14.48	-	9,776,223
Aug 14, 2026	14.60	14.67	14.42	14.48	14.48	-1.09%	8,685,150
Aug 13, 2026	14.75	14.88	14.64	14.64	14.64	-0.27%	13,807,375
Aug 12, 2026	14.48	14.95	14.39	14.68	14.68	1.66%	15,911,072
Aug 11, 2026	14.50	14.63	14.38	14.44	14.44	-0.82%	10,765,518
Aug 10, 2026	14.95	15.12	14.53	14.56	14.56	-0.68%	17,522,746
Aug 7, 2026	14.75	14.80	14.54	14.66	14.66	-0.74%	12,739,985