Jiangsu ToLand Alloy Co.,Ltd (SHE:300855)
China · Delayed Price · Currency is CNY 29.94
+1.08 (3.74%)
Sep 30, 2025, 3:04 PM CST
SHE:300855 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 28.99 | 30.28 | 28.67 | 29.94 | 29.94 | 3.74% | 9,273,365 |
| Sep 29, 2025 | 29.13 | 29.42 | 28.46 | 28.86 | 28.86 | -0.79% | 4,525,520 |
| Sep 26, 2025 | 28.80 | 30.09 | 27.84 | 29.09 | 29.09 | 0.62% | 10,003,326 |
| Sep 25, 2025 | 29.00 | 29.88 | 28.63 | 28.91 | 28.91 | -0.07% | 4,994,780 |
| Sep 24, 2025 | 27.55 | 28.95 | 27.40 | 28.93 | 28.93 | 4.33% | 6,676,876 |
| Sep 23, 2025 | 28.69 | 28.80 | 27.10 | 27.73 | 27.73 | -2.94% | 6,987,831 |
| Sep 22, 2025 | 28.42 | 28.95 | 28.10 | 28.57 | 28.57 | 0.25% | 4,337,382 |
| Sep 19, 2025 | 28.45 | 29.09 | 28.00 | 28.50 | 28.50 | -0.35% | 5,290,481 |
| Sep 18, 2025 | 28.25 | 29.50 | 28.03 | 28.60 | 28.60 | 0.39% | 9,353,421 |
| Sep 17, 2025 | 27.12 | 28.79 | 27.10 | 28.49 | 28.49 | 4.63% | 8,363,909 |
| Sep 16, 2025 | 27.24 | 27.40 | 26.56 | 27.23 | 27.23 | -0.07% | 3,944,080 |
| Sep 15, 2025 | 28.02 | 28.08 | 27.20 | 27.25 | 27.25 | -1.91% | 3,948,530 |
| Sep 12, 2025 | 27.70 | 28.36 | 27.04 | 27.78 | 27.78 | -0.47% | 6,787,912 |
| Sep 11, 2025 | 27.53 | 28.12 | 26.90 | 27.91 | 27.81 | 1.42% | 6,534,590 |
| Sep 10, 2025 | 27.64 | 27.81 | 27.13 | 27.52 | 27.42 | -0.43% | 5,178,368 |
| Sep 9, 2025 | 28.89 | 28.90 | 27.50 | 27.64 | 27.54 | -4.33% | 7,445,460 |
| Sep 8, 2025 | 28.59 | 29.10 | 28.11 | 28.89 | 28.79 | 1.05% | 5,520,664 |
| Sep 5, 2025 | 28.03 | 28.77 | 27.70 | 28.59 | 28.49 | 2.11% | 4,977,352 |
| Sep 4, 2025 | 27.92 | 29.18 | 27.36 | 28.00 | 27.90 | 0.79% | 9,665,345 |
| Sep 3, 2025 | 28.69 | 28.99 | 27.58 | 27.78 | 27.68 | -3.54% | 6,618,169 |
| Sep 2, 2025 | 29.00 | 29.17 | 27.95 | 28.80 | 28.70 | -1.00% | 8,185,400 |
| Sep 1, 2025 | 29.80 | 30.19 | 28.91 | 29.09 | 28.99 | -0.38% | 6,425,240 |
| Aug 29, 2025 | 29.70 | 29.95 | 29.00 | 29.20 | 29.10 | -2.47% | 6,465,475 |
| Aug 28, 2025 | 29.99 | 30.66 | 28.62 | 29.94 | 29.83 | 0.34% | 10,986,826 |
| Aug 27, 2025 | 31.20 | 31.78 | 29.71 | 29.84 | 29.73 | -4.94% | 9,186,110 |
| Aug 26, 2025 | 31.00 | 32.85 | 30.71 | 31.39 | 31.28 | 1.62% | 10,064,391 |
| Aug 25, 2025 | 31.01 | 31.27 | 30.53 | 30.89 | 30.78 | 0.52% | 7,613,738 |
| Aug 22, 2025 | 30.40 | 30.95 | 30.18 | 30.73 | 30.62 | 0.33% | 6,608,440 |
| Aug 21, 2025 | 30.60 | 31.39 | 30.24 | 30.63 | 30.52 | 0.39% | 8,697,050 |
| Aug 20, 2025 | 30.65 | 30.66 | 29.96 | 30.51 | 30.40 | -0.49% | 6,242,521 |
| Aug 19, 2025 | 31.40 | 31.40 | 30.00 | 30.66 | 30.55 | -2.01% | 10,494,438 |
| Aug 18, 2025 | 31.43 | 31.70 | 30.41 | 31.29 | 31.18 | 1.79% | 19,579,950 |
| Aug 15, 2025 | 27.03 | 30.81 | 26.86 | 30.74 | 30.63 | 13.39% | 18,836,663 |
| Aug 14, 2025 | 28.29 | 28.30 | 27.02 | 27.11 | 27.01 | -4.20% | 9,055,545 |
| Aug 13, 2025 | 28.23 | 28.58 | 27.66 | 28.30 | 28.20 | 0.46% | 8,183,555 |
| Aug 12, 2025 | 28.53 | 28.70 | 27.52 | 28.17 | 28.07 | -0.98% | 7,169,702 |
| Aug 11, 2025 | 27.95 | 29.09 | 27.79 | 28.45 | 28.35 | 3.27% | 11,762,862 |
| Aug 8, 2025 | 26.98 | 27.78 | 26.48 | 27.55 | 27.45 | 2.23% | 9,861,172 |
| Aug 7, 2025 | 27.15 | 27.48 | 26.71 | 26.95 | 26.85 | -1.32% | 6,521,215 |
| Aug 6, 2025 | 26.98 | 27.72 | 26.94 | 27.31 | 27.21 | 1.22% | 10,115,010 |
| Aug 5, 2025 | 26.69 | 27.38 | 26.60 | 26.98 | 26.88 | 1.05% | 13,420,240 |
| Aug 4, 2025 | 24.88 | 27.76 | 24.87 | 26.70 | 26.60 | 6.80% | 16,107,073 |
| Aug 1, 2025 | 24.61 | 25.47 | 24.21 | 25.00 | 24.91 | 1.50% | 8,721,128 |
| Jul 31, 2025 | 24.90 | 25.22 | 24.38 | 24.63 | 24.54 | -1.76% | 5,809,372 |
| Jul 30, 2025 | 25.85 | 25.95 | 24.80 | 25.07 | 24.98 | -2.90% | 6,531,225 |
| Jul 29, 2025 | 25.20 | 25.85 | 25.09 | 25.82 | 25.73 | 2.02% | 5,509,769 |
| Jul 28, 2025 | 25.30 | 25.49 | 24.97 | 25.31 | 25.22 | 0.28% | 4,306,260 |
| Jul 25, 2025 | 25.17 | 25.35 | 24.91 | 25.24 | 25.15 | 0.28% | 4,513,579 |
| Jul 24, 2025 | 24.87 | 25.58 | 24.84 | 25.17 | 25.08 | 1.17% | 8,339,330 |
| Jul 23, 2025 | 25.41 | 25.44 | 24.76 | 24.88 | 24.79 | -1.07% | 7,358,900 |