ChinaLin Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.20	15.25	14.61	14.70	-	-2.65%	15,888,336
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
Apr 24, 2026	15.45	15.50	15.21	15.25	15.25	-1.74%	9,503,351
Apr 23, 2026	15.76	15.89	15.46	15.52	15.52	-1.65%	10,762,490
Apr 22, 2026	15.51	15.87	15.42	15.78	15.78	1.41%	13,445,280
Apr 21, 2026	15.79	15.82	15.51	15.56	15.56	-1.95%	10,084,120
Apr 20, 2026	15.69	15.89	15.68	15.87	15.87	1.15%	10,238,020
Apr 17, 2026	15.71	15.76	15.54	15.69	15.69	-0.51%	10,300,000
Apr 16, 2026	15.78	15.80	15.66	15.77	15.77	0.57%	10,355,400
Apr 15, 2026	16.02	16.06	15.67	15.68	15.68	-1.75%	11,331,700
Apr 14, 2026	16.06	16.10	15.74	15.96	15.96	0.19%	13,663,500
Apr 13, 2026	15.76	16.04	15.71	15.93	15.93	0.38%	13,796,690
Apr 10, 2026	15.73	16.30	15.73	15.87	15.87	1.73%	27,650,480
Apr 9, 2026	15.98	15.98	15.55	15.60	15.60	-3.88%	19,432,370
Apr 8, 2026	15.94	16.29	15.82	16.23	16.23	3.18%	26,470,200
Apr 7, 2026	15.65	15.85	15.52	15.73	15.73	0.83%	10,392,880
Apr 3, 2026	15.76	15.91	15.60	15.60	15.60	-1.33%	12,621,870
Apr 2, 2026	15.70	15.91	15.56	15.81	15.81	0.57%	15,540,500
Apr 1, 2026	15.82	15.87	15.57	15.72	15.72	1.22%	11,008,470
Mar 31, 2026	15.72	15.91	15.53	15.53	15.53	-1.83%	12,425,200
Mar 30, 2026	15.30	15.88	15.20	15.82	15.82	2.73%	19,910,380
Mar 27, 2026	15.20	15.54	15.11	15.40	15.40	0.39%	7,076,258
Mar 26, 2026	15.61	15.69	15.30	15.34	15.34	-2.23%	8,870,597
Mar 25, 2026	15.53	15.82	15.44	15.69	15.69	1.29%	12,655,010
Mar 24, 2026	15.47	15.54	15.23	15.49	15.49	1.24%	13,239,330
Mar 23, 2026	15.62	15.83	15.21	15.30	15.30	-3.29%	16,179,490
Mar 20, 2026	16.29	16.49	15.80	15.82	15.82	-2.35%	13,904,550
Mar 19, 2026	16.17	16.40	16.10	16.20	16.20	-1.16%	12,187,620
Mar 18, 2026	16.35	16.42	16.12	16.39	16.39	-0.06%	12,907,520
Mar 17, 2026	16.40	16.76	16.36	16.40	16.40	-0.36%	22,920,266
Mar 16, 2026	16.33	16.50	16.19	16.46	16.46	1.04%	12,700,450
Mar 13, 2026	16.53	16.61	16.28	16.29	16.29	-1.93%	14,115,670
Mar 12, 2026	16.75	16.80	16.52	16.61	16.61	-1.07%	16,292,940
Mar 11, 2026	17.16	17.19	16.75	16.79	16.79	-2.61%	24,635,320
Mar 10, 2026	17.44	17.65	17.11	17.24	17.24	-	20,778,160