Jiangsu TongLin Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	39.92	40.10	39.32	39.61	39.61	-0.78%	1,770,552
Aug 12, 2025	39.99	40.14	38.89	39.92	39.92	-0.18%	2,092,004
Aug 11, 2025	39.19	40.22	39.00	39.99	39.99	1.60%	2,449,523
Aug 8, 2025	38.80	40.30	38.50	39.36	39.36	1.84%	2,886,563
Aug 7, 2025	39.63	39.67	38.36	38.65	38.65	-2.05%	2,512,972
Aug 6, 2025	37.80	39.59	37.03	39.46	39.46	5.51%	3,758,534
Aug 5, 2025	37.60	38.15	37.20	37.40	37.40	0.38%	3,423,206
Aug 4, 2025	37.25	37.61	36.65	37.26	37.26	0.57%	1,614,496
Aug 1, 2025	36.38	37.37	36.00	37.05	37.05	2.49%	2,277,400
Jul 31, 2025	36.53	37.03	36.00	36.15	36.15	-1.55%	2,882,535
Jul 30, 2025	37.30	37.75	36.47	36.72	36.72	-2.83%	4,138,329
Jul 29, 2025	41.00	42.68	36.76	37.79	37.79	-5.53%	8,241,923
Jul 28, 2025	40.20	40.20	39.31	40.00	40.00	-0.72%	2,245,700
Jul 25, 2025	38.96	40.37	38.76	40.29	40.29	3.28%	2,981,680
Jul 24, 2025	38.93	39.26	38.68	39.01	39.01	0.21%	1,235,100
Jul 23, 2025	40.00	40.00	38.82	38.93	38.93	-2.68%	2,398,400
Jul 22, 2025	38.90	40.50	38.55	40.00	40.00	2.75%	3,519,979
Jul 21, 2025	38.30	39.23	38.30	38.93	38.93	0.52%	2,083,000
Jul 18, 2025	38.33	39.44	38.33	38.73	38.73	0.05%	2,447,129
Jul 17, 2025	40.09	40.15	38.45	38.71	38.71	-3.25%	4,293,889
Jul 16, 2025	38.92	40.62	38.15	40.01	40.01	3.55%	6,522,818
Jul 15, 2025	38.42	39.05	37.91	38.64	38.64	-0.87%	2,946,100
Jul 14, 2025	38.41	39.08	37.58	38.98	38.98	0.75%	4,112,578
Jul 11, 2025	36.23	39.35	36.23	38.69	38.69	6.79%	6,330,152
Jul 10, 2025	35.74	36.98	35.74	36.23	36.23	0.33%	3,274,211
Jul 9, 2025	36.41	36.70	35.87	36.11	36.11	-0.80%	2,998,600
Jul 8, 2025	34.82	36.42	34.50	36.40	36.40	4.93%	4,802,352
Jul 7, 2025	34.85	35.18	34.14	34.69	34.69	-0.52%	1,729,252
Jul 4, 2025	35.10	35.19	34.06	34.87	34.87	0.14%	2,332,800
Jul 3, 2025	35.22	35.47	34.55	34.82	34.82	-1.08%	1,700,680
Jul 2, 2025	34.55	35.80	34.08	35.20	35.20	0.92%	2,660,501
Jul 1, 2025	35.06	35.75	34.50	34.88	34.88	-0.09%	2,418,100
Jun 30, 2025	35.38	35.62	34.50	34.91	34.91	-1.08%	2,425,400
Jun 27, 2025	36.82	37.20	35.22	35.29	35.29	-3.05%	3,575,624
Jun 26, 2025	34.49	37.30	34.10	36.40	36.40	6.00%	5,450,600
Jun 25, 2025	34.76	35.15	33.40	34.34	34.34	-0.23%	3,307,685
Jun 24, 2025	33.00	34.55	32.67	34.42	34.42	5.45%	2,586,346
Jun 23, 2025	33.47	33.88	32.52	32.64	32.64	-2.54%	2,673,600
Jun 20, 2025	34.24	34.74	33.32	33.49	33.49	-1.62%	1,718,000
Jun 19, 2025	34.28	35.07	33.87	34.04	34.04	-1.33%	2,099,818
Jun 18, 2025	35.28	35.70	33.75	34.50	34.50	-2.90%	3,577,285
Jun 17, 2025	36.08	36.18	35.06	35.53	35.53	0.03%	2,475,253
Jun 16, 2025	33.36	36.05	33.36	35.52	35.52	5.56%	4,028,853
Jun 13, 2025	34.18	35.15	33.51	33.65	33.65	-2.41%	2,330,100
Jun 12, 2025	34.37	34.97	34.15	34.48	34.48	-0.23%	2,461,615
Jun 11, 2025	35.40	36.27	34.21	34.56	34.56	-3.49%	4,581,179
Jun 10, 2025	36.55	38.00	35.70	35.81	35.81	-2.10%	5,795,179
Jun 9, 2025	36.72	36.89	35.50	36.58	36.52	-0.03%	3,613,441
Jun 6, 2025	37.41	38.66	36.48	36.59	36.53	-2.19%	6,007,112
Jun 5, 2025	35.54	38.53	35.45	37.41	37.35	3.29%	7,247,620