ChinaLin Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	13.93	14.44	13.91	13.92	13.92	-0.93%	13,580,890
Aug 18, 2026	14.50	14.50	13.98	14.05	14.05	-2.97%	12,333,340
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%	8,687,250
Aug 13, 2026	14.75	14.88	14.64	14.64	14.64	-0.27%	13,807,370
Aug 12, 2026	14.48	14.95	14.39	14.68	14.68	1.66%	15,911,070
Aug 11, 2026	14.50	14.63	14.38	14.44	14.44	-0.82%	10,765,510
Aug 10, 2026	14.95	15.12	14.53	14.56	14.56	-0.68%	17,522,740
Aug 7, 2026	14.75	14.80	14.54	14.66	14.66	-0.74%	12,739,980
Aug 6, 2026	14.81	14.99	14.72	14.77	14.77	-1.73%	16,782,191
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%	24,865,845
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%	35,629,595
Jul 30, 2026	14.45	15.39	14.37	14.70	14.70	2.30%	48,891,855
Jul 29, 2026	13.15	14.37	13.14	14.37	14.37	10.03%	34,910,652
Jul 28, 2026	13.05	13.17	12.96	13.06	13.06	-0.38%	5,129,000
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%	23,055,340
Jul 20, 2026	12.80	13.19	12.80	13.09	13.09	1.95%	10,495,420
Jul 17, 2026	12.90	13.16	12.71	12.84	12.84	-0.26%	10,948,036
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
Jul 1, 2026	13.37	14.25	13.32	14.08	14.02	4.84%	22,766,194
Jun 30, 2026	13.31	13.49	13.20	13.43	13.37	0.37%	8,799,821
Jun 29, 2026	13.57	13.71	13.32	13.38	13.32	-0.96%	10,952,495
Jun 26, 2026	14.31	14.47	13.51	13.51	13.45	-6.05%	15,123,134
Jun 25, 2026	14.12	14.62	13.88	14.38	14.32	1.55%	16,349,866
Jun 24, 2026	14.43	14.84	14.10	14.16	14.10	-2.95%	13,694,100
Jun 23, 2026	14.45	14.98	14.35	14.59	14.53	0.62%	20,904,263
Jun 22, 2026	13.70	14.55	13.56	14.50	14.44	5.84%	18,862,604
Jun 18, 2026	14.29	14.29	13.64	13.70	13.64	-3.45%	9,805,817
Jun 17, 2026	14.42	14.51	14.13	14.19	14.13	-1.60%	8,063,600
Jun 16, 2026	14.25	14.52	14.11	14.42	14.36	1.12%	11,544,100
Jun 15, 2026	13.81	14.63	13.81	14.26	14.20	3.03%	16,092,470
Jun 12, 2026	13.40	13.97	13.34	13.84	13.78	3.75%	13,282,470
Jun 11, 2026	13.50	13.74	13.17	13.34	13.28	-2.49%	9,119,170
Jun 10, 2026	13.65	13.77	13.51	13.68	13.62	-0.07%	6,190,900