ChinaLin Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.44	15.95	15.41	15.43	15.43	-2.47%	31,226,298
Nov 12, 2026	15.47	16.00	15.28	15.82	15.82	1.48%	45,121,783
Nov 11, 2026	15.36	15.66	15.23	15.59	15.59	1.30%	32,922,205
Nov 10, 2026	15.28	15.51	15.12	15.39	15.39	1.05%	27,686,295
Nov 9, 2026	15.44	15.48	15.15	15.23	15.23	-1.61%	33,220,028
Nov 6, 2026	15.30	16.15	15.30	15.48	15.48	0.65%	51,190,281
Nov 5, 2026	15.49	15.58	15.26	15.38	15.38	-4.00%	60,963,375
Nov 4, 2026	14.83	16.47	14.70	16.02	16.02	7.01%	84,960,433
Nov 3, 2026	14.49	15.16	14.47	14.97	14.97	1.98%	45,293,062
Nov 2, 2026	14.97	14.99	14.40	14.68	14.68	2.44%	51,052,635
Oct 30, 2026	14.70	15.30	13.90	14.33	14.33	-2.05%	53,235,549
Oct 29, 2026	14.47	15.36	14.47	14.63	14.63	0.90%	46,069,211
Oct 28, 2026	14.81	14.88	14.23	14.50	14.50	-1.76%	30,713,288
Oct 27, 2026	15.27	15.34	14.72	14.76	14.76	-3.28%	34,186,448
Oct 26, 2026	15.35	15.98	15.06	15.26	15.26	-0.65%	65,532,769
Oct 23, 2026	13.80	15.36	13.78	15.36	15.36	10.03%	56,881,874
Oct 22, 2026	14.29	14.86	13.90	13.96	13.96	-1.76%	46,580,281
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