ChinaLin Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	15.13	15.13	14.70	14.82	-	-1.33%	6,428,350
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
Aug 6, 2026	14.81	14.99	14.72	14.77	14.77	-1.73%	16,778,091
Aug 5, 2026	14.91	15.20	14.87	15.03	15.03	-0.99%	24,509,032
Aug 4, 2026	14.85	15.19	14.71	15.18	15.18	1.88%	24,854,545
Aug 3, 2026	14.68	14.98	14.53	14.90	14.90	1.78%	27,421,220
Jul 31, 2026	14.52	14.79	14.24	14.64	14.64	-0.41%	35,614,895
Jul 30, 2026	14.45	15.39	14.37	14.70	14.70	2.30%	48,873,655
Jul 29, 2026	13.15	14.37	13.14	14.37	14.37	10.03%	34,905,752
Jul 28, 2026	13.05	13.17	12.96	13.06	13.06	-0.38%	5,128,000
Jul 27, 2026	12.88	13.13	12.79	13.11	13.11	1.71%	6,721,389
Jul 24, 2026	13.33	13.36	12.89	12.89	12.89	-4.23%	9,499,670
Jul 23, 2026	13.31	13.52	13.27	13.46	13.46	0.22%	9,510,360
Jul 22, 2026	13.26	13.56	13.19	13.43	13.43	-2.11%	12,281,585
Jul 21, 2026	13.09	14.25	13.02	13.72	13.72	4.81%	23,055,341
Jul 20, 2026	12.80	13.19	12.80	13.09	13.09	1.95%	10,487,620
Jul 17, 2026	12.90	13.16	12.71	12.84	12.84	-0.26%	10,944,336
Jul 16, 2026	12.91	13.02	12.74	12.93	12.87	-0.69%	6,717,199
Jul 15, 2026	12.80	13.11	12.79	13.02	12.96	1.48%	7,768,681
Jul 14, 2026	12.76	12.86	12.63	12.83	12.77	0.86%	7,734,233
Jul 13, 2026	13.11	13.13	12.67	12.72	12.66	-3.34%	9,587,660
Jul 10, 2026	13.20	13.35	13.00	13.16	13.10	-1.05%	7,867,800
Jul 9, 2026	13.09	13.32	12.88	13.30	13.24	1.53%	10,070,922
Jul 8, 2026	13.29	13.45	13.09	13.10	13.04	-1.13%	7,964,155
Jul 7, 2026	13.70	13.75	13.18	13.25	13.19	-3.07%	9,590,172
Jul 6, 2026	13.81	13.90	13.60	13.67	13.61	-0.29%	7,930,800
Jul 3, 2026	13.69	13.83	13.57	13.71	13.65	0.66%	9,297,599
Jul 2, 2026	14.01	14.12	13.57	13.62	13.56	-3.27%	14,557,719