ChinaLin Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	13.55	13.75	13.43	13.69	13.63	1.03%	6,460,124
Jun 8, 2026	13.65	13.90	13.41	13.55	13.49	-2.59%	8,761,100
Jun 5, 2026	13.99	14.18	13.90	13.91	13.85	-1.21%	7,363,930
Jun 4, 2026	14.22	14.38	13.96	14.08	14.02	-1.33%	8,337,500
Jun 3, 2026	14.37	14.54	14.00	14.27	14.21	-0.70%	9,051,325
Jun 2, 2026	14.57	14.59	14.24	14.37	14.31	-1.10%	8,864,866
Jun 1, 2026	14.50	14.72	14.38	14.53	14.47	-0.34%	8,407,099
May 29, 2026	14.88	15.03	14.56	14.58	14.52	-1.82%	13,583,130
May 28, 2026	15.10	15.17	14.58	14.85	14.78	-2.24%	14,586,410
May 27, 2026	15.08	15.60	14.93	15.19	15.12	0.80%	17,108,200
May 26, 2026	15.05	15.35	14.86	15.07	15.00	-0.72%	12,424,200
May 25, 2026	14.76	15.19	14.73	15.18	15.11	3.27%	14,207,090
May 22, 2026	15.20	15.25	14.61	14.70	14.64	-2.65%	15,675,330
May 21, 2026	14.95	15.98	14.95	15.10	15.03	1.34%	25,410,130